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 (%)
May 28, 2010 49.86 50.91 49.42 50.26 602,180 +0.40(+0.80%)
May 27, 2010 49.40 50.63 48.74 49.86 623,603 +2.03(+4.25%)
May 26, 2010 46.70 48.89 46.51 47.83 879,592 +1.84(+4.00%)
May 25, 2010 43.62 46.22 43.22 45.99 583,603 +0.51(+1.13%)
May 24, 2010 46.45 47.47 45.48 45.48 636,952 -1.39(-2.96%)
May 21, 2010 43.86 47.48 43.34 46.86 935,538 +1.97(+4.38%)
May 20, 2010 43.66 46.53 43.43 44.89 1,362,061 -2.66(-5.60%)
May 19, 2010 47.58 49.03 45.84 47.56 794,348 -0.26(-0.55%)
May 18, 2010 49.16 49.91 47.45 47.82 806,213 -0.54(-1.12%)
May 17, 2010 49.90 50.39 47.64 48.36 673,093 -1.33(-2.67%)
May 14, 2010 50.79 51.01 49.00 49.69 580,733 -1.72(-3.34%)
May 13, 2010 51.42 53.97 50.94 51.41 1,282,449 -0.03(-0.06%)
May 12, 2010 49.74 52.07 49.44 51.43 620,964 +1.99(+4.02%)
May 11, 2010 49.74 50.29 47.28 49.45 617,956 +1.05(+2.16%)
May 10, 2010 47.74 48.40 47.28 48.40 882,596 +3.82(+8.56%)
May 07, 2010 46.40 47.48 43.11 44.58 1,331,812 +1.18(+2.72%)
May 06, 2010 46.03 46.63 39.73 43.40 1,291,968 -2.50(-5.45%)
May 05, 2010 46.38 47.05 44.64 45.90 828,659 -2.01(-4.19%)
May 04, 2010 49.26 49.70 47.35 47.91 620,313 -1.53(-3.10%)
May 03, 2010 49.22 49.81 48.69 49.44 608,368 +0.58(+1.19%)
Apr 30, 2010 50.12 50.51 48.86 48.86 398,132 -1.10(-2.21%)
Apr 29, 2010 49.57 50.39 49.50 49.96 507,547 +0.80(+1.64%)
Apr 28, 2010 50.06 50.63 48.33 49.16 529,350 -0.70(-1.40%)
Apr 27, 2010 51.92 51.95 49.67 49.85 454,911 -2.15(-4.14%)
Apr 26, 2010 52.14 53.18 51.93 52.01 393,391 -0.05(-0.09%)
Apr 23, 2010 50.43 52.09 50.43 52.05 636,425 +1.79(+3.57%)
Apr 22, 2010 49.19 50.36 48.14 50.26 668,567 +0.67(+1.35%)
Apr 21, 2010 49.93 50.73 48.57 49.59 696,515 +1.01(+2.07%)
Apr 20, 2010 48.10 48.97 47.86 48.59 355,086 +0.86(+1.81%)
Apr 19, 2010 49.20 49.70 47.46 47.72 751,215 -1.51(-3.07%)
Apr 16, 2010 49.93 50.19 48.74 49.23 718,442 -0.97(-1.93%)
Apr 15, 2010 50.04 50.51 49.88 50.20 565,007 +0.21(+0.43%)
Apr 14, 2010 49.89 50.47 49.49 49.99 656,417 +0.57(+1.16%)
Apr 13, 2010 50.13 50.26 49.18 49.42 829,462 -0.46(-0.91%)
Apr 12, 2010 47.48 50.15 47.23 49.87 2,338,682 +2.48(+5.23%)
Apr 09, 2010 46.35 47.47 45.85 47.39 546,171 +0.94(+2.02%)
Apr 08, 2010 45.83 46.90 44.86 46.45 555,414 -0.14(-0.29%)
Apr 07, 2010 48.12 48.24 46.19 46.59 387,430 -1.83(-3.78%)
Apr 06, 2010 47.66 48.84 47.05 48.42 277,683 +0.57(+1.19%)
Apr 05, 2010 48.20 48.45 47.23 47.85 369,413 +0.08(+0.16%)
Apr 01, 2010 47.13 47.77 47.77 47.77 571,828 +1.06(+2.26%)
Mar 31, 2010 46.39 47.24 46.03 46.72 329,311 +0.27(+0.58%)
Mar 30, 2010 46.61 47.16 46.19 46.44 234,978 +0.04(+0.08%)
Mar 29, 2010 45.51 46.95 45.50 46.41 402,044 +1.10(+2.44%)
Mar 26, 2010 45.07 45.54 44.42 45.30 442,214 +0.23(+0.52%)
Mar 25, 2010 45.81 46.37 45.02 45.07 393,993 -0.20(-0.45%)
Mar 24, 2010 45.54 46.64 45.21 45.27 237,061 -0.37(-0.81%)
Mar 23, 2010 45.41 45.83 45.07 45.64 235,144 +0.22(+0.49%)
Mar 22, 2010 44.58 45.53 43.28 45.42 457,821 +0.59(+1.32%)
Mar 19, 2010 45.91 46.16 44.72 44.83 418,679 -0.96(-2.10%)
Mar 18, 2010 46.05 46.20 45.35 45.79 187,494 -0.08(-0.17%)
Mar 17, 2010 44.93 46.53 44.82 45.86 325,988 +0.97(+2.16%)
Mar 16, 2010 45.08 45.48 44.19 44.89 566,635 -0.14(-0.30%)
Mar 15, 2010 44.83 47.00 44.61 45.03 698,612 -2.11(-4.48%)
Mar 12, 2010 46.17 47.30 45.82 47.14 653,211 +1.38(+3.01%)
Mar 11, 2010 45.16 45.80 44.21 45.77 558,217 +0.49(+1.09%)
Mar 10, 2010 45.24 46.03 45.18 45.27 458,841 +0.27(+0.60%)
Mar 09, 2010 44.00 45.30 43.62 45.00 650,796 +0.97(+2.20%)
Mar 08, 2010 43.47 44.43 43.12 44.03 428,055 +0.77(+1.77%)
Mar 05, 2010 42.39 43.45 42.17 43.27 575,662 +1.22(+2.90%)
Mar 04, 2010 41.73 42.08 41.04 42.04 416,015 +0.32(+0.77%)
Mar 03, 2010 41.10 42.43 41.09 41.73 495,569 +0.59(+1.44%)
Mar 02, 2010 41.52 42.21 40.85 41.13 667,484 -0.28(-0.68%)
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.