Mercadolibre Inc (NQ: MELI )

2,037.18 +16.46 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 75.58 76.53 70.45 71.59 1,337,830 -4.78(-6.26%)
Dec 28, 2007 78.23 78.24 74.68 76.37 2,469,918 +3.40(+4.66%)
Dec 27, 2007 70.40 78.65 69.77 72.97 4,916,246 +2.37(+3.36%)
Dec 26, 2007 58.95 70.70 58.58 70.59 2,105,608 +12.06(+20.61%)
Dec 24, 2007 58.82 59.85 57.34 58.53 377,784 +0.33(+0.57%)
Dec 21, 2007 59.89 60.08 57.42 58.20 629,895 -0.40(-0.68%)
Dec 20, 2007 59.10 59.96 56.80 58.60 676,326 +0.55(+0.95%)
Dec 19, 2007 57.41 58.56 56.16 58.04 745,161 +0.21(+0.37%)
Dec 18, 2007 60.03 60.46 54.61 57.83 1,651,604 -0.64(-1.09%)
Dec 17, 2007 64.59 64.59 56.59 58.47 2,994,586 -1.17(-1.97%)
Dec 14, 2007 57.66 63.43 55.74 59.64 6,378,741 +7.67(+14.77%)
Dec 13, 2007 49.04 53.03 48.43 51.97 364,218 +2.74(+5.57%)
Dec 12, 2007 47.36 52.25 47.12 49.23 670,472 +3.21(+6.97%)
Dec 11, 2007 48.14 48.45 45.57 46.02 678,491 -2.40(-4.96%)
Dec 10, 2007 42.73 48.92 42.64 48.42 884,546 +6.01(+14.16%)
Dec 07, 2007 42.93 43.52 42.01 42.41 113,056 -0.25(-0.59%)
Dec 06, 2007 42.87 43.12 41.92 42.66 267,969 -0.20(-0.47%)
Dec 05, 2007 43.46 44.19 42.22 42.87 262,599 +0.85(+2.03%)
Dec 04, 2007 44.21 44.21 41.48 42.02 348,689 -1.31(-3.02%)
Dec 03, 2007 42.74 44.42 42.67 43.32 542,772 +2.23(+5.42%)
Nov 30, 2007 42.15 42.41 40.94 41.10 197,898 -0.57(-1.37%)
Nov 29, 2007 42.15 42.64 40.84 41.67 99,958 -0.59(-1.40%)
Nov 28, 2007 39.97 42.26 39.35 42.26 286,253 +2.41(+6.06%)
Nov 27, 2007 40.43 40.99 39.73 39.85 161,446 -0.05(-0.12%)
Nov 26, 2007 41.26 41.77 39.73 39.89 130,775 -1.15(-2.81%)
Nov 23, 2007 39.01 41.20 38.77 41.05 122,718 +1.12(+2.82%)
Nov 21, 2007 41.28 41.67 39.09 39.92 114,691 -2.34(-5.55%)
Nov 20, 2007 43.75 44.68 41.67 42.27 233,484 -1.04(-2.39%)
Nov 19, 2007 44.60 45.59 42.66 43.30 257,381 -1.76(-3.91%)
Nov 16, 2007 45.10 45.74 42.35 45.07 391,987 +0.07(+0.15%)
Nov 15, 2007 41.99 46.22 41.02 45.00 638,588 +3.15(+7.52%)
Nov 14, 2007 43.60 45.41 40.21 41.85 456,871 +2.06(+5.19%)
Nov 13, 2007 34.90 40.31 34.25 39.79 340,294 +5.70(+16.71%)
Nov 12, 2007 35.51 36.82 31.66 34.09 320,158 -1.53(-4.30%)
Nov 09, 2007 36.60 36.60 33.32 35.62 296,886 -0.74(-2.03%)
Nov 08, 2007 38.76 38.76 35.06 36.36 357,637 -1.82(-4.77%)
Nov 07, 2007 42.97 43.45 36.18 38.18 477,482 -5.89(-13.37%)
Nov 06, 2007 42.15 44.38 41.86 44.07 142,554 +1.89(+4.48%)
Nov 05, 2007 41.86 43.55 40.97 42.18 142,888 -0.78(-1.83%)
Nov 02, 2007 40.73 43.60 39.24 42.97 253,874 +2.89(+7.21%)
Nov 01, 2007 42.84 43.02 39.24 40.08 296,261 -3.22(-7.43%)
Oct 31, 2007 44.75 44.75 39.86 43.29 346,860 -1.14(-2.57%)
Oct 30, 2007 43.22 46.67 43.22 44.44 418,366 +1.23(+2.85%)
Oct 29, 2007 41.82 44.50 41.07 43.21 352,480 +1.47(+3.53%)
Oct 26, 2007 38.87 42.01 38.43 41.73 239,946 +2.95(+7.59%)
Oct 25, 2007 38.13 39.10 37.17 38.79 112,212 +0.63(+1.65%)
Oct 24, 2007 40.92 41.08 36.31 38.16 369,812 -3.34(-8.06%)
Oct 23, 2007 38.34 42.75 38.34 41.50 346,794 +4.06(+10.84%)
Oct 22, 2007 36.10 38.45 35.35 37.44 162,435 +1.30(+3.59%)
Oct 19, 2007 38.57 39.10 36.14 36.14 90,901 -2.46(-6.38%)
Oct 18, 2007 37.03 39.73 36.08 38.60 194,804 +1.22(+3.27%)
Oct 17, 2007 36.65 38.28 36.04 37.38 212,470 +1.60(+4.47%)
Oct 16, 2007 36.87 37.45 34.36 35.79 254,340 -1.46(-3.93%)
Oct 15, 2007 40.07 40.83 35.85 37.25 241,620 -1.96(-4.99%)
Oct 12, 2007 39.73 41.32 38.86 39.21 183,916 -0.73(-1.82%)
Oct 11, 2007 43.72 44.08 39.15 39.93 341,532 -3.61(-8.30%)
Oct 10, 2007 44.16 44.16 42.54 43.55 241,796 -0.43(-0.97%)
Oct 09, 2007 39.70 44.02 39.40 43.97 418,166 +4.22(+10.63%)
Oct 08, 2007 39.59 40.06 38.14 39.75 105,795 -0.09(-0.22%)
Oct 05, 2007 40.94 41.88 38.76 39.84 768,997 -0.15(-0.39%)
Oct 04, 2007 41.39 42.39 38.95 39.99 223,565 -0.82(-2.02%)
Oct 03, 2007 37.95 41.46 37.37 40.81 395,221 +2.64(+6.90%)
Oct 02, 2007 36.46 38.76 36.09 38.18 313,909 +2.61(+7.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.