Skip to main content

Mercadolibre Inc (NQ: MELI )

945.07 +4.06 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 114.53 113.48 113.48 113.48 541,442 +0.27(+0.23%)
Aug 28, 2014 111.73 113.51 111.73 113.21 325,148 +0.09(+0.08%)
Aug 27, 2014 113.03 113.85 112.06 113.12 378,115 -0.09(-0.08%)
Aug 26, 2014 112.48 114.03 112.21 113.21 661,977 +1.16(+1.04%)
Aug 25, 2014 113.33 113.33 110.76 112.05 261,842 -0.05(-0.04%)
Aug 22, 2014 112.00 112.46 109.81 112.09 402,300 -0.67(-0.60%)
Aug 21, 2014 111.35 113.47 110.87 112.77 487,205 +0.95(+0.85%)
Aug 20, 2014 111.95 112.39 110.68 111.82 340,466 -0.74(-0.66%)
Aug 19, 2014 110.27 112.75 110.27 112.56 515,751 +2.51(+2.28%)
Aug 18, 2014 109.78 110.05 108.78 110.05 510,143 +1.58(+1.46%)
Aug 15, 2014 110.64 110.95 107.73 108.47 596,802 -1.60(-1.45%)
Aug 14, 2014 110.91 110.96 108.92 110.07 321,666 -0.18(-0.16%)
Aug 13, 2014 108.92 110.43 108.34 110.25 623,412 +2.53(+2.35%)
Aug 12, 2014 107.27 109.06 106.23 107.72 610,519 -0.02(-0.02%)
Aug 11, 2014 104.76 108.50 104.49 107.74 858,980 +3.25(+3.11%)
Aug 08, 2014 100.43 107.54 98.98 104.49 3,066,676 +13.24(+14.51%)
Aug 07, 2014 92.99 93.59 90.42 91.25 764,004 -0.46(-0.51%)
Aug 06, 2014 90.37 92.19 89.94 91.72 296,788 +0.56(+0.62%)
Aug 05, 2014 91.33 92.55 90.57 91.16 279,150 -0.92(-1.00%)
Aug 04, 2014 90.46 92.58 90.34 92.07 269,468 +1.65(+1.82%)
Aug 01, 2014 91.31 92.19 89.47 90.43 555,145 -0.89(-0.97%)
Jul 31, 2014 91.58 92.50 90.66 91.31 430,106 -1.57(-1.69%)
Jul 30, 2014 90.40 93.27 89.98 92.88 525,351 +3.10(+3.45%)
Jul 29, 2014 89.87 91.45 89.69 89.78 342,151 -0.66(-0.73%)
Jul 28, 2014 89.03 90.58 88.61 90.45 297,973 +1.11(+1.24%)
Jul 25, 2014 89.73 90.48 88.73 89.34 700,707 -1.24(-1.37%)
Jul 24, 2014 89.05 91.27 88.80 90.58 712,856 +1.81(+2.03%)
Jul 23, 2014 88.30 89.72 88.27 88.78 275,291 +0.45(+0.51%)
Jul 22, 2014 89.06 89.06 87.68 88.32 343,203 +0.14(+0.16%)
Jul 21, 2014 88.02 88.36 87.08 88.18 228,611 +0.04(+0.04%)
Jul 18, 2014 86.72 88.26 86.23 88.15 298,220 +2.28(+2.66%)
Jul 17, 2014 89.60 89.75 85.14 85.86 886,400 -3.84(-4.28%)
Jul 16, 2014 89.80 90.74 88.68 89.70 432,633 +0.30(+0.33%)
Jul 15, 2014 90.21 90.56 88.96 89.41 400,852 -0.72(-0.80%)
Jul 14, 2014 89.88 91.30 89.18 90.13 216,783 +0.91(+1.02%)
Jul 11, 2014 89.23 90.73 88.94 89.22 273,369 -0.24(-0.26%)
Jul 10, 2014 88.45 90.73 87.94 89.46 458,940 -0.77(-0.85%)
Jul 09, 2014 89.42 90.56 88.88 90.23 367,036 +1.13(+1.26%)
Jul 08, 2014 92.73 92.73 88.35 89.10 750,429 -3.83(-4.12%)
Jul 07, 2014 94.81 95.38 92.40 92.93 296,069 -1.88(-1.98%)
Jul 03, 2014 94.75 94.81 94.81 94.81 240,483 +0.51(+0.54%)
Jul 02, 2014 94.29 96.18 91.99 94.30 568,080 -0.44(-0.47%)
Jul 01, 2014 94.18 95.97 93.33 94.74 584,908 +0.56(+0.60%)
Jun 30, 2014 92.79 96.19 92.41 94.18 899,870 +1.50(+1.62%)
Jun 27, 2014 89.76 92.68 89.05 92.68 605,162 +3.02(+3.37%)
Jun 26, 2014 88.52 89.71 87.68 89.66 504,059 +1.30(+1.47%)
Jun 25, 2014 90.70 91.60 88.09 88.36 830,854 -1.95(-2.16%)
Jun 24, 2014 89.92 92.12 88.20 90.31 1,177,394 -1.11(-1.22%)
Jun 23, 2014 90.15 92.34 89.75 91.42 563,596 +1.68(+1.88%)
Jun 20, 2014 89.67 90.19 88.89 89.74 588,230 +0.39(+0.44%)
Jun 19, 2014 86.91 90.00 86.91 89.34 523,286 +1.79(+2.05%)
Jun 18, 2014 86.79 87.63 85.80 87.55 274,293 +0.32(+0.36%)
Jun 17, 2014 85.54 88.06 85.42 87.23 297,783 +1.32(+1.54%)
Jun 16, 2014 86.11 86.59 84.14 85.91 554,369 -0.34(-0.40%)
Jun 13, 2014 87.15 88.30 85.07 86.26 432,457 +0.21(+0.24%)
Jun 12, 2014 87.07 87.97 84.98 86.05 295,997 -0.99(-1.13%)
Jun 11, 2014 87.22 88.63 86.27 87.04 454,555 -1.27(-1.44%)
Jun 10, 2014 87.06 89.16 87.06 88.31 459,371 +1.48(+1.70%)
Jun 06, 2014 86.71 88.49 86.52 86.83 490,809 +0.23(+0.26%)
Jun 05, 2014 83.91 87.40 83.04 86.60 633,693 +3.10(+3.72%)
Jun 04, 2014 82.86 85.61 82.86 83.50 435,133 -0.08(-0.09%)
Jun 03, 2014 82.16 83.67 81.84 83.58 563,562 +0.95(+1.14%)
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.