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 (%)
Jun 30, 2016 139.78 141.10 137.96 140.10 416,923 +1.70(+1.23%)
Jun 29, 2016 133.96 140.15 133.46 138.40 434,153 +6.26(+4.74%)
Jun 28, 2016 128.15 132.44 126.74 132.13 371,511 +5.92(+4.69%)
Jun 27, 2016 130.05 130.10 125.44 126.22 365,826 -5.12(-3.90%)
Jun 24, 2016 130.94 135.78 130.59 131.34 510,939 -6.99(-5.06%)
Jun 23, 2016 137.41 138.81 136.65 138.33 192,159 +2.58(+1.90%)
Jun 22, 2016 135.08 136.28 132.85 135.75 288,349 +0.64(+0.47%)
Jun 21, 2016 135.19 135.78 133.91 135.12 188,051 +0.74(+0.55%)
Jun 20, 2016 135.27 136.23 133.97 134.38 225,155 +1.33(+1.00%)
Jun 17, 2016 134.55 134.88 132.80 133.05 226,542 -1.71(-1.27%)
Jun 16, 2016 131.94 134.88 130.62 134.76 282,399 +1.67(+1.26%)
Jun 15, 2016 134.54 135.14 133.02 133.09 299,361 -0.65(-0.48%)
Jun 14, 2016 132.81 134.38 131.32 133.74 193,475 +1.06(+0.80%)
Jun 13, 2016 132.60 134.68 132.08 132.67 290,623 -0.92(-0.68%)
Jun 10, 2016 135.13 136.64 133.02 133.59 268,698 -3.15(-2.31%)
Jun 09, 2016 134.85 136.75 134.85 136.74 247,292 +0.46(+0.34%)
Jun 08, 2016 137.65 138.21 133.88 136.28 591,348 -1.62(-1.18%)
Jun 07, 2016 137.99 139.85 136.85 137.90 572,160 +0.36(+0.26%)
Jun 06, 2016 135.47 138.38 135.47 137.54 483,097 +2.51(+1.86%)
Jun 03, 2016 135.59 135.83 133.32 135.04 345,042 -1.24(-0.91%)
Jun 02, 2016 134.70 136.94 134.32 136.28 483,960 +0.66(+0.48%)
Jun 01, 2016 134.29 136.35 133.94 135.62 388,593 -0.16(-0.12%)
May 31, 2016 135.26 137.56 134.52 135.78 335,696 +1.41(+1.05%)
May 27, 2016 133.50 134.37 134.37 134.37 223,572 +0.07(+0.05%)
May 26, 2016 133.35 135.21 132.32 134.30 317,416 +0.98(+0.74%)
May 25, 2016 134.09 134.47 132.69 133.32 198,919 -0.58(-0.43%)
May 24, 2016 131.59 134.61 131.42 133.89 444,456 +2.57(+1.95%)
May 23, 2016 132.78 133.59 131.17 131.33 465,126 -1.86(-1.40%)
May 20, 2016 131.43 133.47 130.77 133.19 681,398 +2.09(+1.59%)
May 19, 2016 130.96 132.38 129.17 131.10 512,665 -0.71(-0.54%)
May 18, 2016 129.30 132.39 129.30 131.81 473,565 +1.71(+1.32%)
May 17, 2016 127.37 131.79 127.37 130.09 421,223 +2.07(+1.62%)
May 16, 2016 127.03 129.31 126.84 128.03 224,455 +1.16(+0.92%)
May 13, 2016 126.67 128.79 126.36 126.86 217,244 -0.43(-0.34%)
May 12, 2016 129.03 129.96 126.60 127.29 344,053 -1.73(-1.34%)
May 11, 2016 128.18 130.76 126.33 129.02 405,500 +0.81(+0.63%)
May 10, 2016 127.36 128.22 126.07 128.21 379,881 +1.63(+1.29%)
May 09, 2016 126.37 127.83 126.19 126.58 410,689 -0.78(-0.61%)
May 06, 2016 129.69 129.81 122.77 127.36 817,232 +3.13(+2.52%)
May 05, 2016 124.56 125.77 122.63 124.22 695,017 +0.52(+0.42%)
May 04, 2016 123.38 125.59 123.03 123.71 375,773 -0.98(-0.78%)
May 03, 2016 124.38 124.38 121.77 124.68 573,781 -1.10(-0.88%)
May 02, 2016 124.25 126.45 122.88 125.79 366,454 +1.55(+1.25%)
Apr 29, 2016 123.73 125.17 121.66 124.23 487,479 +1.02(+0.83%)
Apr 28, 2016 125.06 126.59 122.75 123.21 479,493 -2.03(-1.62%)
Apr 27, 2016 125.67 126.68 123.17 125.24 216,675 +0.05(+0.04%)
Apr 26, 2016 124.33 127.27 123.42 125.19 265,013 +1.24(+1.00%)
Apr 25, 2016 125.59 125.67 122.94 123.95 234,854 -1.80(-1.43%)
Apr 22, 2016 124.64 127.12 124.34 125.75 308,898 -0.10(-0.08%)
Apr 21, 2016 129.25 129.25 125.48 125.85 347,790 -2.91(-2.26%)
Apr 20, 2016 126.50 129.18 125.57 128.76 283,485 +1.86(+1.47%)
Apr 19, 2016 129.94 129.94 125.66 126.90 364,669 -2.52(-1.94%)
Apr 18, 2016 125.57 129.72 125.39 129.42 481,702 +2.75(+2.17%)
Apr 15, 2016 125.74 127.68 125.55 126.67 248,466 +0.78(+0.62%)
Apr 14, 2016 124.42 126.75 123.09 125.90 571,514 +1.20(+0.96%)
Apr 13, 2016 120.34 124.69 119.87 124.69 462,103 +5.35(+4.48%)
Apr 12, 2016 117.45 119.65 115.48 119.34 593,296 +2.25(+1.92%)
Apr 11, 2016 118.13 120.52 116.66 117.09 267,121 -0.14(-0.12%)
Apr 08, 2016 118.77 118.94 116.47 117.23 289,943 -0.25(-0.21%)
Apr 07, 2016 118.25 118.58 116.14 117.48 250,054 -1.35(-1.14%)
Apr 06, 2016 116.39 119.36 115.72 118.83 324,741 +2.32(+1.99%)
Apr 05, 2016 117.11 117.38 115.20 116.52 289,644 -1.47(-1.25%)
Apr 04, 2016 120.19 121.51 117.93 117.99 409,558 -2.00(-1.67%)
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.