Skip to main content

Mercadolibre Inc (NQ: MELI )

827.78 -1.90 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 116.02 114.95 114.95 114.95 534,500 +0.27(+0.24%)
Aug 28, 2014 113.18 114.98 113.18 114.68 320,979 +0.09(+0.08%)
Aug 27, 2014 114.50 115.33 113.51 114.59 373,267 -0.09(-0.08%)
Aug 26, 2014 113.94 115.51 113.67 114.68 653,490 +1.18(+1.04%)
Aug 25, 2014 114.80 114.80 112.20 113.50 258,485 -0.05(-0.04%)
Aug 22, 2014 113.45 113.92 111.24 113.55 397,142 -0.68(-0.60%)
Aug 21, 2014 112.80 114.94 112.31 114.23 480,959 +0.96(+0.85%)
Aug 20, 2014 113.40 113.85 112.12 113.27 336,101 -0.75(-0.66%)
Aug 19, 2014 111.70 114.21 111.70 114.02 509,139 +2.54(+2.28%)
Aug 18, 2014 111.21 111.48 110.19 111.48 503,602 +1.60(+1.46%)
Aug 15, 2014 112.08 112.39 109.13 109.88 589,150 -1.62(-1.45%)
Aug 14, 2014 112.35 112.40 110.34 111.50 317,542 -0.18(-0.16%)
Aug 13, 2014 110.34 111.86 109.75 111.68 615,419 +2.56(+2.35%)
Aug 12, 2014 108.66 110.48 107.61 109.12 602,691 -0.02(-0.02%)
Aug 11, 2014 106.12 109.91 105.85 109.14 847,967 +3.29(+3.11%)
Aug 08, 2014 101.73 108.94 100.27 105.85 3,027,356 +13.41(+14.51%)
Aug 07, 2014 94.20 94.81 91.59 92.44 754,208 -0.47(-0.51%)
Aug 06, 2014 91.54 93.39 91.11 92.91 292,983 +0.57(+0.62%)
Aug 05, 2014 92.52 93.75 91.75 92.34 275,571 -0.93(-1.00%)
Aug 04, 2014 91.63 93.78 91.51 93.27 266,013 +1.67(+1.82%)
Aug 01, 2014 92.50 93.39 90.63 91.60 548,027 -0.90(-0.97%)
Jul 31, 2014 92.77 93.70 91.84 92.50 424,592 -1.59(-1.69%)
Jul 30, 2014 91.57 94.48 91.15 94.09 518,615 +3.14(+3.45%)
Jul 29, 2014 91.04 92.64 90.86 90.95 337,764 -0.67(-0.73%)
Jul 28, 2014 90.19 91.76 89.76 91.62 294,153 +1.12(+1.24%)
Jul 25, 2014 90.90 91.66 89.88 90.50 691,723 -1.26(-1.37%)
Jul 24, 2014 90.21 92.46 89.95 91.76 703,716 +1.83(+2.03%)
Jul 23, 2014 89.45 90.89 89.42 89.93 271,762 +0.46(+0.51%)
Jul 22, 2014 90.22 90.22 88.82 89.47 338,803 +0.14(+0.16%)
Jul 21, 2014 89.16 89.51 88.21 89.33 225,680 +0.04(+0.04%)
Jul 18, 2014 87.85 89.41 87.35 89.29 294,397 +2.31(+2.66%)
Jul 17, 2014 90.76 90.92 86.25 86.98 875,035 -3.89(-4.28%)
Jul 16, 2014 90.97 91.92 89.83 90.87 427,086 +0.30(+0.33%)
Jul 15, 2014 91.38 91.74 90.12 90.57 395,713 -0.73(-0.80%)
Jul 14, 2014 91.05 92.49 90.34 91.30 214,004 +0.92(+1.02%)
Jul 11, 2014 90.39 91.91 90.10 90.38 269,864 -0.24(-0.26%)
Jul 10, 2014 89.60 91.91 89.08 90.62 453,056 -0.78(-0.85%)
Jul 09, 2014 90.58 91.74 90.03 91.40 362,330 +1.14(+1.26%)
Jul 08, 2014 93.93 93.93 89.50 90.26 740,808 -3.88(-4.12%)
Jul 07, 2014 96.04 96.62 93.60 94.14 292,273 -1.90(-1.98%)
Jul 03, 2014 95.98 96.04 96.04 96.04 237,400 +0.52(+0.54%)
Jul 02, 2014 95.51 97.43 93.18 95.52 560,797 -0.45(-0.47%)
Jul 01, 2014 95.40 97.22 94.54 95.97 577,409 +0.57(+0.60%)
Jun 30, 2014 94.00 97.44 93.61 95.40 888,332 +1.52(+1.62%)
Jun 27, 2014 90.93 93.88 90.21 93.88 597,403 +3.06(+3.37%)
Jun 26, 2014 89.67 90.88 88.82 90.82 497,596 +1.15(+1.28%)
Jun 25, 2014 92.05 92.96 89.40 89.67 818,683 -1.98(-2.16%)
Jun 24, 2014 91.26 93.49 89.52 91.65 1,160,146 -1.13(-1.22%)
Jun 23, 2014 91.49 93.71 91.08 92.78 555,340 +1.71(+1.88%)
Jun 20, 2014 91.00 91.53 90.21 91.07 579,613 +0.40(+0.44%)
Jun 19, 2014 88.20 91.34 88.20 90.67 515,621 +1.82(+2.05%)
Jun 18, 2014 88.08 88.93 87.08 88.85 270,275 +0.32(+0.36%)
Jun 17, 2014 86.81 89.37 86.69 88.53 293,421 +1.34(+1.54%)
Jun 16, 2014 87.39 87.88 85.39 87.19 546,248 -0.35(-0.40%)
Jun 13, 2014 88.45 89.61 86.33 87.54 426,122 +0.21(+0.24%)
Jun 12, 2014 88.36 89.28 86.24 87.33 291,661 -1.00(-1.13%)
Jun 11, 2014 88.52 89.95 87.55 88.33 447,896 -1.29(-1.44%)
Jun 10, 2014 88.35 90.49 88.35 89.62 452,642 +1.50(+1.70%)
Jun 06, 2014 88.00 89.81 87.81 88.12 483,619 +0.23(+0.26%)
Jun 05, 2014 85.16 88.70 84.27 87.89 624,410 +3.15(+3.72%)
Jun 04, 2014 84.09 86.88 84.09 84.74 428,759 -0.08(-0.09%)
Jun 03, 2014 83.38 84.91 83.06 84.82 555,307 +0.96(+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.