MELI: Historical Prices for MercadoLibre, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.36	49.58	47.78	49.38	761,900	49.38
24-Nov-09	48.75	48.85	47.51	48.13	426,400	48.13
23-Nov-09	45.75	49.45	45.75	48.51	1,297,000	48.51
20-Nov-09	45.55	45.91	44.74	45.30	595,700	45.30
19-Nov-09	46.92	47.45	45.38	45.73	568,900	45.73
18-Nov-09	45.55	47.75	45.26	46.25	852,800	46.25
17-Nov-09	44.55	45.60	44.55	45.58	363,200	45.58
16-Nov-09	45.50	45.50	44.21	44.93	699,900	44.93
13-Nov-09	45.39	45.81	44.05	45.00	447,700	45.00
12-Nov-09	44.88	45.93	44.68	45.33	635,100	45.33
11-Nov-09	44.99	45.93	44.16	44.79	544,600	44.79
10-Nov-09	42.99	44.57	42.73	44.18	1,092,200	44.18
9-Nov-09	45.42	45.43	43.42	44.22	783,100	44.22
6-Nov-09	43.78	45.20	43.29	44.83	775,600	44.83
5-Nov-09	40.75	44.18	40.56	43.91	1,976,800	43.91
4-Nov-09	38.70	39.48	38.26	38.36	509,600	38.36
3-Nov-09	37.10	38.08	37.02	38.04	299,400	38.04
2-Nov-09	36.33	38.71	36.33	37.55	643,500	37.55
30-Oct-09	37.08	37.17	35.02	35.79	505,600	35.79
29-Oct-09	35.80	37.67	35.80	37.23	410,700	37.23
28-Oct-09	37.50	38.08	34.81	35.60	1,231,200	35.60
27-Oct-09	40.23	40.33	37.13	37.89	920,700	37.89
26-Oct-09	41.00	41.00	39.41	40.62	326,700	40.62
23-Oct-09	40.74	41.43	40.25	40.49	540,400	40.49
22-Oct-09	39.84	40.29	39.23	40.13	468,800	40.13
21-Oct-09	40.52	41.18	39.87	40.07	511,600	40.07
20-Oct-09	41.98	41.98	40.30	40.78	816,600	40.78
19-Oct-09	41.81	42.24	41.34	41.75	395,400	41.75
16-Oct-09	41.61	42.00	41.32	41.76	284,700	41.76
15-Oct-09	41.70	42.23	41.11	41.81	374,400	41.81
14-Oct-09	42.00	42.45	41.75	42.10	723,900	42.10
13-Oct-09	41.44	41.95	40.60	41.83	541,700	41.83
12-Oct-09	42.16	42.42	40.75	41.18	517,700	41.18
9-Oct-09	40.55	41.74	40.55	41.66	452,800	41.66
8-Oct-09	40.93	41.70	40.65	40.70	485,700	40.70
7-Oct-09	40.75	40.99	40.19	40.75	465,500	40.75
6-Oct-09	39.69	40.92	39.63	40.84	736,800	40.84
5-Oct-09	37.66	39.60	37.45	39.50	699,700	39.50
2-Oct-09	36.38	37.67	36.10	36.98	708,200	36.98
1-Oct-09	38.10	38.34	36.94	37.00	875,900	37.00
30-Sep-09	39.14	39.49	37.58	38.46	377,000	38.46
29-Sep-09	38.86	39.88	38.68	38.91	326,600	38.91
28-Sep-09	38.48	39.45	38.01	38.93	519,300	38.93
25-Sep-09	38.46	38.48	37.71	38.12	440,200	38.12
24-Sep-09	38.50	38.80	36.12	38.53	1,662,500	38.53
23-Sep-09	38.00	38.78	37.75	38.21	460,700	38.21
22-Sep-09	37.50	38.18	37.03	37.99	528,200	37.99
21-Sep-09	36.75	37.50	35.95	37.29	449,500	37.29
18-Sep-09	37.31	37.75	37.00	37.14	738,100	37.14
17-Sep-09	36.97	37.59	36.35	37.03	992,400	37.03
16-Sep-09	33.00	36.82	33.00	36.75	3,179,100	36.75
15-Sep-09	33.20	33.58	32.76	32.86	607,800	32.86
14-Sep-09	33.86	33.86	32.65	32.97	583,900	32.97
11-Sep-09	34.64	34.64	34.00	34.09	245,100	34.09
10-Sep-09	34.02	34.71	34.00	34.64	684,500	34.64
9-Sep-09	33.77	34.69	33.63	34.23	541,400	34.23
8-Sep-09	33.25	34.63	33.25	33.52	584,200	33.52
4-Sep-09	31.55	32.72	31.25	32.63	613,100	32.63
3-Sep-09	31.33	31.96	30.91	31.56	404,800	31.56
2-Sep-09	30.20	31.15	30.00	30.96	373,000	30.96
1-Sep-09	31.18	32.88	30.22	30.44	628,000	30.44
31-Aug-09	30.36	31.62	29.60	31.47	458,100	31.47
28-Aug-09	31.34	31.87	30.54	30.94	204,800	30.94
27-Aug-09	31.61	31.71	30.30	30.90	401,700	30.90
26-Aug-09	32.62	32.75	31.36	31.44	447,600	31.44
25-Aug-09	32.32	32.64	31.80	32.14	572,600	32.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions