Skip to main content

Mercadolibre Inc (NQ: MELI )

881.90 -63.17 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 119.29 119.83 115.04 116.47 0 -2.44(-2.05%)
Aug 29, 2013 118.09 120.53 118.09 118.91 0 +0.23(+0.20%)
Aug 28, 2013 117.43 119.57 117.43 118.67 188,991 +1.04(+0.88%)
Aug 27, 2013 119.71 120.76 117.42 117.63 340,546 -4.21(-3.45%)
Aug 26, 2013 120.90 122.95 120.29 121.84 0 +0.86(+0.71%)
Aug 23, 2013 120.71 122.22 118.05 120.98 0 +0.28(+0.23%)
Aug 22, 2013 119.71 120.76 117.76 120.70 0 +1.49(+1.25%)
Aug 21, 2013 117.65 122.37 116.95 119.21 0 +1.45(+1.23%)
Aug 20, 2013 118.83 119.68 117.47 117.76 0 -0.94(-0.79%)
Aug 19, 2013 119.74 121.53 118.41 118.70 0 -0.92(-0.77%)
Aug 16, 2013 120.69 121.39 118.95 119.62 0 -1.07(-0.89%)
Aug 15, 2013 122.53 124.24 120.50 120.69 290,756 -3.44(-2.77%)
Aug 14, 2013 127.51 127.54 122.97 124.14 359,999 -2.71(-2.14%)
Aug 13, 2013 123.44 128.29 121.94 126.85 616,168 +3.47(+2.82%)
Aug 12, 2013 120.52 124.11 120.36 123.37 379,187 +2.04(+1.68%)
Aug 09, 2013 121.70 122.57 120.68 121.33 337,123 -0.57(-0.47%)
Aug 08, 2013 121.83 123.72 120.80 121.90 515,096 +0.53(+0.44%)
Aug 07, 2013 123.17 124.16 120.82 121.37 492,536 -2.95(-2.38%)
Aug 06, 2013 127.15 127.16 122.68 124.33 398,559 -3.11(-2.44%)
Aug 05, 2013 125.88 128.25 125.63 127.44 622,073 +1.47(+1.17%)
Aug 02, 2013 130.45 133.96 124.40 125.96 2,494,660 +6.77(+5.68%)
Aug 01, 2013 116.39 119.29 115.39 119.19 1,095,593 +3.97(+3.44%)
Jul 31, 2013 116.37 117.20 114.29 115.23 0 -1.59(-1.36%)
Jul 30, 2013 113.25 117.08 111.86 116.82 0 +3.37(+2.97%)
Jul 29, 2013 109.01 113.58 108.79 113.45 0 +3.33(+3.02%)
Jul 26, 2013 110.78 111.73 109.31 110.13 0 -0.76(-0.68%)
Jul 25, 2013 105.58 111.78 104.92 110.88 0 +5.37(+5.09%)
Jul 24, 2013 105.36 106.25 104.79 105.51 0 +0.53(+0.50%)
Jul 23, 2013 104.41 105.91 103.92 104.98 0 +0.80(+0.77%)
Jul 22, 2013 103.59 104.46 103.16 104.18 0 +0.49(+0.47%)
Jul 19, 2013 103.86 105.00 103.29 103.69 0 -1.02(-0.97%)
Jul 18, 2013 107.05 107.50 104.05 104.71 0 -2.30(-2.14%)
Jul 17, 2013 104.01 107.31 103.44 107.00 372,168 +3.28(+3.16%)
Jul 16, 2013 106.44 107.14 102.79 103.73 0 -2.77(-2.60%)
Jul 15, 2013 107.11 108.81 105.73 106.50 0 -4.77(-4.29%)
Jul 12, 2013 109.63 111.36 108.99 111.26 0 +2.43(+2.24%)
Jul 11, 2013 109.75 110.56 108.09 108.83 0 +0.84(+0.78%)
Jul 10, 2013 108.46 109.14 106.47 107.99 0 -0.36(-0.34%)
Jul 09, 2013 105.45 108.74 103.82 108.35 0 +3.79(+3.62%)
Jul 08, 2013 104.45 106.08 103.98 104.56 0 +0.58(+0.56%)
Jul 05, 2013 106.35 106.54 103.45 103.98 0 -1.20(-1.14%)
Jul 03, 2013 103.80 106.04 102.34 105.18 0 +0.31(+0.30%)
Jul 02, 2013 104.46 107.45 104.18 104.87 0 -1.37(-1.29%)
Jul 01, 2013 106.80 107.62 105.88 106.24 0 +0.50(+0.47%)
Jun 28, 2013 106.91 106.96 104.97 105.74 252,648 -0.85(-0.80%)
Jun 26, 2013 104.62 106.83 104.10 106.59 0 +2.11(+2.02%)
Jun 25, 2013 104.75 105.24 101.06 104.48 0 +0.88(+0.85%)
Jun 24, 2013 104.30 104.85 100.39 103.60 0 -2.41(-2.27%)
Jun 21, 2013 108.36 109.41 102.58 106.01 958,187 -2.55(-2.35%)
Jun 20, 2013 112.24 112.46 107.86 108.56 0 -4.90(-4.32%)
Jun 19, 2013 113.84 115.25 112.47 113.46 0 +2.12(+1.90%)
Jun 18, 2013 111.58 112.45 110.92 111.34 0 -0.37(-0.33%)
Jun 17, 2013 110.81 112.16 109.94 111.71 0 +2.03(+1.85%)
Jun 14, 2013 111.00 112.05 109.11 109.68 0 -1.04(-0.94%)
Jun 13, 2013 109.19 111.12 107.40 110.72 395,523 +1.07(+0.97%)
Jun 12, 2013 112.84 112.84 109.41 109.66 497,975 -2.62(-2.33%)
Jun 11, 2013 113.92 114.10 112.04 112.27 304,946 -2.91(-2.53%)
Jun 10, 2013 115.26 116.12 114.41 115.18 0 +0.66(+0.57%)
Jun 07, 2013 113.04 115.14 113.03 114.53 0 -0.36(-0.32%)
Jun 06, 2013 111.66 115.34 111.08 114.89 0 +3.26(+2.92%)
Jun 05, 2013 111.88 113.08 111.36 111.62 0 -0.85(-0.76%)
Jun 04, 2013 111.94 112.87 110.78 112.48 0 -0.11(-0.10%)
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.