| MERCADOLIBRE Add to My Watchlist | (NSDQ: MELI) |
| Mercado Libre | 36.18 | -0.74 (-2.00%) | 114,118 |
| Historical Data for MELI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.84 | 37.57 | 36.12 | 601,729 | 36.92 | +0.55 +1.51% |
| 02/08/10 | 36.50 | 37.61 | 36.09 | 548,038 | 36.37 | -0.05 -0.14% |
| 02/05/10 | 36.68 | 37.47 | 35.50 | 1,088,966 | 36.42 | -0.02 -0.05% |
| 02/04/10 | 40.27 | 40.27 | 36.44 | 1,618,516 | 36.44 | -4.22 -10.38% |
| 02/03/10 | 39.21 | 40.71 | 38.80 | 1,273,798 | 40.66 | +1.31 +3.33% |
| 02/02/10 | 38.63 | 39.46 | 37.81 | 661,274 | 39.35 | +0.86 +2.23% |
| 02/01/10 | 38.51 | 38.94 | 37.86 | 692,770 | 38.49 | +0.46 +1.21% |
| 01/29/10 | 38.69 | 39.50 | 37.59 | 658,302 | 38.03 | -0.32 -0.83% |
| 01/28/10 | 39.88 | 40.29 | 37.73 | 679,175 | 38.35 | -1.28 -3.23% |
| 01/27/10 | 38.56 | 39.79 | 38.24 | 710,030 | 39.63 | +0.93 +2.40% |
| 01/26/10 | 39.42 | 39.88 | 38.38 | 819,316 | 38.70 | -0.98 -2.47% |
| 01/25/10 | 41.20 | 41.71 | 39.06 | 691,862 | 39.68 | -1.18 -2.89% |
| 01/22/10 | 41.30 | 41.84 | 39.90 | 774,715 | 40.86 | -0.51 -1.23% |
| 01/21/10 | 42.31 | 43.47 | 41.02 | 892,090 | 41.37 | -0.67 -1.59% |
| 01/20/10 | 43.29 | 43.29 | 41.55 | 702,176 | 42.04 | -1.37 -3.16% |
| 01/19/10 | 42.06 | 43.69 | 42.06 | 881,617 | 43.41 | +1.26 +2.99% |
| 01/18/10 | 42.15 | 42.15 | 42.15 | 0 | 42.15 | 0.00 0.00% |
| 01/15/10 | 43.17 | 43.17 | 41.51 | 1,724,661 | 42.15 | -1.07 -2.48% |
| 01/14/10 | 44.99 | 44.99 | 43.11 | 1,221,908 | 43.22 | -2.01 -4.44% |
| 01/13/10 | 45.00 | 45.70 | 44.25 | 852,531 | 45.23 | +0.23 +0.51% |
| 01/12/10 | 43.66 | 46.70 | 43.05 | 1,759,891 | 45.00 | -0.65 -1.42% |
| 01/11/10 | 50.00 | 50.00 | 44.87 | 3,392,683 | 45.65 | -4.86 -9.62% |
| 01/08/10 | 50.00 | 51.00 | 49.99 | 345,477 | 50.51 | +0.25 +0.50% |
| 01/07/10 | 51.11 | 51.62 | 49.28 | 479,762 | 50.26 | -1.01 -1.97% |
| 01/06/10 | 51.88 | 52.40 | 51.02 | 402,097 | 51.27 | -0.61 -1.18% |
| 01/05/10 | 50.55 | 52.04 | 49.90 | 516,772 | 51.88 | +1.29 +2.55% |
| 01/04/10 | 50.90 | 50.90 | 48.73 | 978,425 | 50.59 | -1.28 -2.47% |
| 01/01/10 | 51.87 | 51.87 | 51.87 | 0 | 51.87 | 0.00 0.00% |
| 12/31/09 | 52.07 | 52.66 | 51.62 | 317,293 | 51.87 | -0.17 -0.33% |
| 12/30/09 | 52.42 | 52.69 | 51.04 | 493,134 | 52.04 | -0.36 -0.69% |
| 12/29/09 | 54.09 | 54.90 | 52.05 | 570,329 | 52.40 | -1.69 -3.12% |
| 12/28/09 | 54.76 | 55.75 | 53.79 | 364,605 | 54.09 | -0.19 -0.35% |
| 12/25/09 | 54.26 | 55.05 | 54.12 | 167,565 | 54.28 | 0.00 0.00% |
| 12/24/09 | 54.26 | 55.05 | 54.12 | 167,565 | 54.28 | +0.10 +0.18% |
| 12/23/09 | 53.17 | 54.30 | 53.01 | 418,129 | 54.18 | +1.42 +2.69% |
| 12/22/09 | 52.05 | 53.21 | 52.00 | 785,656 | 52.76 | +0.96 +1.85% |
| 12/21/09 | 49.50 | 51.84 | 49.29 | 800,966 | 51.80 | +2.73 +5.56% |
| 12/18/09 | 49.54 | 49.54 | 48.08 | 499,033 | 49.07 | +0.13 +0.27% |
| 12/17/09 | 48.64 | 49.31 | 48.08 | 486,129 | 48.94 | +0.06 +0.12% |
| 12/16/09 | 48.30 | 49.72 | 48.10 | 668,508 | 48.88 | +0.30 +0.62% |
| 12/15/09 | 49.00 | 51.09 | 48.57 | 871,155 | 48.58 | -0.90 -1.82% |
| 12/14/09 | 49.34 | 49.86 | 48.02 | 620,716 | 49.48 | +0.98 +2.02% |
| 12/11/09 | 48.94 | 49.62 | 48.05 | 607,536 | 48.50 | -0.35 -0.72% |
| 12/10/09 | 49.36 | 51.31 | 48.50 | 894,024 | 48.85 | -0.45 -0.91% |
| 12/09/09 | 48.61 | 49.54 | 47.72 | 826,667 | 49.30 | -0.34 -0.68% |
| 12/08/09 | 49.01 | 49.86 | 46.65 | 1,182,486 | 49.64 | +0.07 +0.14% |
| 12/07/09 | 50.00 | 50.44 | 48.80 | 1,305,250 | 49.57 | -2.12 -4.10% |
| 12/04/09 | 53.28 | 54.71 | 49.24 | 1,569,276 | 51.69 | -0.86 -1.64% |
| 12/03/09 | 54.48 | 55.62 | 52.10 | 1,135,012 | 52.55 | -1.90 -3.49% |
| 12/02/09 | 52.29 | 54.46 | 52.15 | 1,126,623 | 54.45 | +2.32 +4.45% |
| \/ Download Data To Spreadsheet | ||||||
