Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.67 98.35 93.22 94.91 1,022,555 -0.40(-0.42%)
Jan 30, 2014 93.76 96.04 93.11 95.32 1,171,548 +2.34(+2.52%)
Jan 29, 2014 93.86 97.04 92.54 92.97 1,383,900 -3.30(-3.42%)
Jan 28, 2014 93.60 97.68 93.26 96.27 1,094,976 +2.56(+2.73%)
Jan 27, 2014 90.07 97.11 89.51 93.71 1,904,355 +0.22(+0.23%)
Jan 24, 2014 95.91 96.40 93.02 93.50 1,599,268 -5.39(-5.45%)
Jan 23, 2014 104.10 104.12 95.91 98.89 2,038,376 -5.72(-5.47%)
Jan 22, 2014 103.34 106.23 101.63 104.61 624,633 +1.27(+1.23%)
Jan 21, 2014 104.26 105.72 101.77 103.34 515,579 +0.08(+0.08%)
Jan 17, 2014 105.74 103.26 103.26 103.26 787,069 -2.45(-2.32%)
Jan 16, 2014 96.82 107.43 95.47 105.71 1,724,429 +9.55(+9.93%)
Jan 15, 2014 95.91 96.67 94.17 96.16 487,816 +0.26(+0.27%)
Jan 14, 2014 93.31 96.55 92.80 95.91 698,714 +2.88(+3.10%)
Jan 13, 2014 97.00 97.74 92.35 93.02 633,599 -4.49(-4.60%)
Jan 10, 2014 96.07 97.77 95.69 97.51 642,036 +0.60(+0.62%)
Jan 09, 2014 98.91 99.48 96.14 96.91 582,611 -0.93(-0.96%)
Jan 08, 2014 97.47 99.23 97.36 97.84 540,482 +0.35(+0.36%)
Jan 07, 2014 98.86 99.60 95.51 97.49 1,057,612 -2.34(-2.35%)
Jan 06, 2014 103.46 103.46 99.38 99.83 642,853 -2.40(-2.35%)
Jan 03, 2014 102.34 103.21 101.28 102.23 323,165 +0.51(+0.50%)
Jan 02, 2014 104.97 105.61 101.39 101.72 781,914 -4.31(-4.06%)
Dec 31, 2013 105.27 106.03 106.03 106.03 356,428 +0.90(+0.85%)
Dec 30, 2013 104.18 106.05 103.51 105.13 523,119 +0.86(+0.82%)
Dec 27, 2013 106.05 106.31 104.21 104.28 377,134 -1.34(-1.27%)
Dec 26, 2013 104.61 106.53 104.61 105.62 466,978 +0.50(+0.48%)
Dec 24, 2013 103.66 105.77 103.22 105.12 339,377 +0.55(+0.53%)
Dec 23, 2013 101.67 105.42 101.05 104.57 843,888 +4.31(+4.30%)
Dec 20, 2013 100.29 101.74 99.86 100.26 560,829 +0.00(+0.00%)
Dec 19, 2013 100.42 101.08 99.60 100.26 635,251 -0.84(-0.83%)
Dec 18, 2013 101.53 102.66 97.74 101.10 882,727 -1.37(-1.33%)
Dec 17, 2013 97.85 103.41 97.32 102.47 914,988 +1.52(+1.51%)
Dec 16, 2013 99.52 101.16 98.36 100.94 673,950 +1.23(+1.23%)
Dec 13, 2013 103.42 103.99 99.37 99.72 737,788 -3.22(-3.13%)
Dec 12, 2013 104.96 105.11 102.51 102.94 703,136 -1.45(-1.38%)
Dec 11, 2013 106.14 107.33 104.13 104.38 666,370 -1.78(-1.67%)
Dec 10, 2013 103.75 106.78 103.64 106.16 375,573 +1.83(+1.75%)
Dec 09, 2013 103.92 106.68 103.52 104.33 474,255 +0.13(+0.12%)
Dec 06, 2013 104.66 105.00 102.66 104.21 0 +0.79(+0.76%)
Dec 05, 2013 104.51 104.51 102.49 103.42 844,413 -0.76(-0.73%)
Dec 04, 2013 102.15 104.97 102.12 104.18 734,053 +1.55(+1.51%)
Dec 03, 2013 104.83 105.26 101.92 102.62 915,736 -2.63(-2.50%)
Dec 02, 2013 108.75 110.04 105.12 105.26 0 -3.50(-3.22%)
Nov 29, 2013 110.52 110.58 108.19 108.75 0 -0.90(-0.82%)
Nov 27, 2013 109.86 110.95 109.24 109.66 0 -0.30(-0.28%)
Nov 26, 2013 108.05 110.64 107.14 109.96 0 +1.99(+1.85%)
Nov 25, 2013 110.50 112.52 107.08 107.97 635,166 -2.43(-2.20%)
Nov 22, 2013 111.27 112.78 110.04 110.39 0 -0.80(-0.72%)
Nov 21, 2013 107.37 111.57 107.18 111.19 873,641 +4.78(+4.50%)
Nov 20, 2013 106.71 108.53 104.72 106.41 735,108 -0.28(-0.27%)
Nov 19, 2013 108.65 109.26 105.75 106.69 698,599 -2.38(-2.18%)
Nov 18, 2013 107.05 112.08 107.05 109.07 0 -3.09(-2.75%)
Nov 15, 2013 111.00 112.80 109.55 112.15 0 +1.11(+1.00%)
Nov 14, 2013 108.82 111.19 107.66 111.04 536,601 +3.00(+2.77%)
Nov 12, 2013 111.74 111.88 106.44 108.05 1,258,392 -3.98(-3.55%)
Nov 11, 2013 111.90 113.36 110.92 112.03 712,226 -0.29(-0.25%)
Nov 08, 2013 115.17 116.53 111.70 112.31 0 -2.66(-2.32%)
Nov 07, 2013 117.77 118.36 114.72 114.97 0 -3.38(-2.86%)
Nov 06, 2013 117.11 122.36 114.76 118.35 0 -13.09(-9.96%)
Nov 05, 2013 133.21 133.60 130.29 131.44 600,178 -1.96(-1.47%)
Nov 04, 2013 132.65 134.51 131.71 133.40 463,236 +0.81(+0.61%)
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.