Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 92.79 96.19 92.41 94.18 899,869 +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 89.66 504,058 +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 87.04 454,554 -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%)
Jun 02, 2014 83.97 84.68 82.24 82.63 670,096 -1.19(-1.42%)
May 30, 2014 85.21 86.08 82.65 83.82 912,423 -2.50(-2.90%)
May 29, 2014 84.67 89.18 83.18 86.33 2,146,052 +5.43(+6.71%)
May 28, 2014 82.16 82.87 80.79 80.90 760,074 -1.99(-2.40%)
May 27, 2014 83.19 83.69 80.58 82.89 695,454 +0.01(+0.01%)
May 23, 2014 82.82 82.88 82.88 82.88 802,455 -0.86(-1.02%)
May 22, 2014 79.36 84.21 79.36 83.74 707,969 +4.01(+5.03%)
May 21, 2014 79.30 81.86 78.36 79.72 2,153,998 +0.37(+0.47%)
May 20, 2014 82.67 83.20 78.53 79.35 1,465,164 -3.47(-4.19%)
May 19, 2014 82.80 83.75 81.01 82.82 1,955,991 -0.93(-1.11%)
May 16, 2014 83.74 84.23 82.31 83.74 673,622 -0.24(-0.28%)
May 15, 2014 83.83 84.29 81.67 83.98 787,010 -0.70(-0.83%)
May 14, 2014 85.12 85.63 83.58 84.68 285,705 -0.48(-0.57%)
May 13, 2014 85.63 86.50 84.54 85.16 338,028 -0.21(-0.24%)
May 12, 2014 83.58 86.70 83.58 85.37 783,345 +2.04(+2.45%)
May 09, 2014 87.69 87.69 80.47 83.33 2,178,383 +1.29(+1.57%)
May 08, 2014 82.89 85.21 81.38 82.04 759,480 -0.85(-1.02%)
May 07, 2014 83.64 84.50 79.26 82.89 1,017,236 -0.71(-0.85%)
May 06, 2014 86.44 87.63 83.47 83.60 497,623 -3.58(-4.10%)
May 05, 2014 87.41 87.86 86.39 87.17 229,768 -0.64(-0.73%)
May 02, 2014 88.12 89.63 87.18 87.81 299,399 -0.30(-0.34%)
May 01, 2014 91.46 92.47 87.51 88.11 732,579 -3.79(-4.13%)
Apr 30, 2014 87.54 91.96 87.03 91.90 759,279 +5.29(+6.11%)
Apr 29, 2014 87.04 87.86 85.42 86.61 577,986 +0.42(+0.49%)
Apr 28, 2014 87.07 87.07 83.76 86.19 863,282 +0.19(+0.22%)
Apr 25, 2014 86.33 87.59 84.70 86.00 986,800 -2.05(-2.33%)
Apr 24, 2014 86.10 88.45 84.27 88.05 581,419 +2.76(+3.23%)
Apr 23, 2014 83.67 85.99 83.54 85.29 525,891 +1.00(+1.18%)
Apr 22, 2014 83.64 85.49 83.53 84.30 812,080 +0.54(+0.64%)
Apr 21, 2014 84.74 85.41 83.14 83.76 417,286 -1.13(-1.33%)
Apr 17, 2014 83.69 84.89 84.89 84.89 1,798,649 +1.49(+1.78%)
Apr 16, 2014 85.05 85.05 82.88 83.40 571,683 +0.54(+0.65%)
Apr 15, 2014 86.28 86.28 80.88 82.86 886,863 -2.77(-3.23%)
Apr 14, 2014 86.08 87.04 85.02 85.63 350,497 +0.98(+1.15%)
Apr 11, 2014 84.99 88.40 83.94 84.65 403,592 -1.84(-2.13%)
Apr 10, 2014 90.57 90.66 86.05 86.49 594,158 -3.93(-4.35%)
Apr 09, 2014 84.88 90.63 83.76 90.43 846,778 +6.23(+7.40%)
Apr 08, 2014 83.40 85.69 82.99 84.20 640,657 +1.22(+1.47%)
Apr 07, 2014 88.15 88.16 82.31 82.98 1,854,297 -4.87(-5.54%)
Apr 04, 2014 92.41 93.05 86.54 87.84 906,128 -3.75(-4.10%)
Apr 03, 2014 93.95 94.39 91.46 91.60 587,902 -2.48(-2.64%)
Apr 02, 2014 94.37 96.25 92.83 94.08 502,362 -0.48(-0.51%)
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.