Skip to main content

Mercadolibre Inc (NQ: MELI )

1,513.69 -8.96 (-0.59%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 115.87 120.53 115.87 119.99 672,370 +2.76(+2.35%)
Mar 31, 2016 116.78 118.00 115.28 117.23 343,382 +0.17(+0.14%)
Mar 30, 2016 118.05 119.06 116.27 117.06 471,735 -0.60(-0.51%)
Mar 29, 2016 114.04 117.97 113.47 117.66 712,020 +3.19(+2.79%)
Mar 28, 2016 112.60 115.17 111.34 114.47 498,537 +2.31(+2.06%)
Mar 24, 2016 110.69 112.15 112.15 112.15 387,835 +0.48(+0.43%)
Mar 23, 2016 114.44 115.97 111.45 111.67 424,384 -3.05(-2.66%)
Mar 22, 2016 113.25 116.27 112.85 114.72 570,882 +0.80(+0.71%)
Mar 21, 2016 113.11 114.61 112.61 113.92 534,089 -0.03(-0.03%)
Mar 18, 2016 114.28 115.02 113.48 113.95 318,015 -0.22(-0.19%)
Mar 17, 2016 112.91 115.21 111.51 114.17 612,401 +1.20(+1.06%)
Mar 16, 2016 111.59 113.27 110.14 112.97 736,569 +0.52(+0.46%)
Mar 15, 2016 113.01 114.16 110.73 112.45 498,900 -1.74(-1.52%)
Mar 14, 2016 114.67 116.17 113.85 114.19 412,671 -0.71(-0.61%)
Mar 11, 2016 113.61 115.23 112.53 114.89 487,482 +2.12(+1.88%)
Mar 10, 2016 111.27 113.52 109.03 112.78 739,366 +2.31(+2.09%)
Mar 09, 2016 109.48 111.07 107.29 110.47 593,079 +2.18(+2.01%)
Mar 08, 2016 109.32 109.98 105.99 108.30 486,962 -1.40(-1.28%)
Mar 07, 2016 107.96 110.27 106.90 109.70 607,966 +1.53(+1.41%)
Mar 04, 2016 106.94 109.50 105.91 108.17 566,462 +2.34(+2.21%)
Mar 03, 2016 105.51 107.20 103.41 105.83 542,060 +0.61(+0.58%)
Mar 02, 2016 105.15 105.45 103.88 105.22 520,046 +0.95(+0.91%)
Mar 01, 2016 101.86 104.30 100.81 104.26 858,126 +3.17(+3.13%)
Feb 29, 2016 97.32 102.66 95.97 101.09 832,505 +4.17(+4.31%)
Feb 26, 2016 103.56 104.25 93.94 96.92 2,004,282 -4.97(-4.87%)
Feb 25, 2016 102.97 103.01 99.95 101.89 682,949 -0.54(-0.52%)
Feb 24, 2016 96.61 102.88 94.80 102.43 758,032 +4.69(+4.80%)
Feb 23, 2016 98.73 99.56 97.20 97.74 657,319 -1.59(-1.60%)
Feb 22, 2016 100.82 101.32 98.01 99.33 636,983 -0.50(-0.50%)
Feb 19, 2016 97.36 100.65 97.03 99.82 566,853 +1.67(+1.70%)
Feb 18, 2016 99.25 100.16 96.69 98.15 457,818 +0.56(+0.57%)
Feb 17, 2016 96.35 97.67 95.67 97.60 505,282 +2.46(+2.59%)
Feb 16, 2016 93.15 96.54 92.34 95.13 386,618 +3.79(+4.14%)
Feb 12, 2016 89.95 91.35 91.35 91.35 367,603 +2.89(+3.27%)
Feb 11, 2016 85.02 89.18 85.02 88.46 479,109 +1.32(+1.52%)
Feb 10, 2016 86.02 89.19 85.47 87.14 317,746 +1.88(+2.20%)
Feb 09, 2016 84.38 87.61 83.64 85.26 456,874 -0.05(-0.06%)
Feb 08, 2016 87.42 87.47 83.65 85.31 622,487 -4.35(-4.85%)
Feb 05, 2016 95.29 95.35 88.43 89.66 683,637 -6.35(-6.61%)
Feb 04, 2016 94.92 97.81 93.36 96.01 491,380 +1.26(+1.33%)
Feb 03, 2016 96.12 97.01 91.26 94.75 601,494 -0.75(-0.78%)
Feb 02, 2016 98.05 98.05 95.19 95.49 483,581 -2.86(-2.91%)
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.