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 (%)
Dec 31, 2014 126.45 126.38 126.38 126.38 171,830 -0.03(-0.02%)
Dec 30, 2014 128.18 129.60 125.99 126.41 219,015 -1.73(-1.35%)
Dec 29, 2014 128.34 128.87 126.83 128.15 173,429 -0.11(-0.09%)
Dec 26, 2014 127.35 128.59 127.08 128.26 231,068 +1.87(+1.48%)
Dec 24, 2014 125.81 126.39 126.39 126.39 129,973 +1.29(+1.03%)
Dec 23, 2014 126.16 126.23 124.50 125.11 263,744 -0.86(-0.68%)
Dec 22, 2014 127.29 128.48 125.40 125.97 336,651 -1.08(-0.85%)
Dec 19, 2014 127.33 128.65 126.23 127.04 271,519 +0.37(+0.29%)
Dec 18, 2014 128.78 129.71 125.73 126.68 364,061 -0.84(-0.66%)
Dec 17, 2014 125.39 129.15 123.46 127.52 481,705 +1.96(+1.56%)
Dec 16, 2014 131.38 135.44 125.21 125.56 641,501 -7.20(-5.42%)
Dec 15, 2014 135.10 135.90 132.26 132.76 670,001 -0.32(-0.24%)
Dec 12, 2014 132.99 136.33 132.91 133.07 253,522 -0.92(-0.69%)
Dec 11, 2014 134.13 136.60 133.27 133.99 226,461 +0.01(+0.01%)
Dec 10, 2014 138.73 139.19 133.24 133.98 335,740 -4.81(-3.47%)
Dec 09, 2014 136.75 139.31 134.37 138.79 419,172 +0.39(+0.28%)
Dec 08, 2014 137.52 140.01 135.98 138.40 495,763 +1.77(+1.30%)
Dec 05, 2014 137.45 138.47 136.46 136.63 272,846 -1.00(-0.73%)
Dec 04, 2014 139.15 139.46 136.65 137.63 316,902 -1.37(-0.99%)
Dec 03, 2014 138.71 140.78 135.62 139.01 761,549 +0.35(+0.25%)
Dec 02, 2014 138.41 139.88 137.49 138.66 431,788 +0.44(+0.32%)
Dec 01, 2014 138.91 140.26 137.16 138.22 703,795 -1.13(-0.81%)
Nov 28, 2014 139.40 140.64 138.41 139.34 137,725 -0.12(-0.09%)
Nov 26, 2014 139.40 139.46 139.46 139.46 218,982 +0.44(+0.31%)
Nov 25, 2014 137.74 140.30 137.44 139.03 296,049 +0.61(+0.44%)
Nov 24, 2014 136.94 138.41 136.19 138.41 334,916 +1.28(+0.93%)
Nov 21, 2014 136.01 137.74 133.94 137.14 511,357 +2.70(+2.01%)
Nov 20, 2014 133.26 136.04 133.08 134.44 304,072 +0.65(+0.49%)
Nov 19, 2014 134.31 135.87 132.26 133.79 386,515 -0.18(-0.13%)
Nov 18, 2014 132.69 135.12 131.52 133.96 352,751 +1.77(+1.34%)
Nov 17, 2014 134.08 135.13 130.51 132.19 478,367 -0.90(-0.68%)
Nov 14, 2014 130.18 133.67 129.76 133.09 330,969 +2.37(+1.82%)
Nov 13, 2014 133.63 134.55 130.29 130.72 727,661 -3.22(-2.41%)
Nov 12, 2014 133.50 134.95 132.70 133.94 283,498 +0.54(+0.41%)
Nov 11, 2014 134.79 135.74 131.62 133.40 962,310 -1.59(-1.18%)
Nov 10, 2014 133.72 135.30 132.55 134.99 479,257 +1.77(+1.33%)
Nov 07, 2014 133.47 134.16 132.10 133.22 523,434 +0.09(+0.07%)
Nov 06, 2014 133.89 134.76 132.55 133.13 929,745 -1.80(-1.33%)
Nov 05, 2014 138.57 139.40 134.33 134.93 998,742 -2.87(-2.08%)
Nov 04, 2014 134.57 138.97 133.59 137.80 2,009,130 +3.11(+2.31%)
Nov 03, 2014 134.32 136.47 133.75 134.69 1,602,688 +0.09(+0.07%)
Oct 31, 2014 132.49 142.59 129.57 134.61 2,944,805 +20.71(+18.19%)
Oct 30, 2014 112.11 114.64 111.12 113.89 1,007,325 +1.42(+1.27%)
Oct 29, 2014 114.05 114.69 110.98 112.47 795,959 -1.77(-1.55%)
Oct 28, 2014 109.44 114.29 107.96 114.24 732,638 +5.75(+5.30%)
Oct 27, 2014 108.76 110.89 110.89 108.49 507,134 -2.40(-2.17%)
Oct 24, 2014 106.69 111.76 105.09 110.89 796,759 +4.71(+4.43%)
Oct 23, 2014 106.67 108.33 105.79 106.18 385,220 +0.54(+0.51%)
Oct 22, 2014 109.18 109.32 105.52 105.64 256,797 -3.45(-3.16%)
Oct 21, 2014 106.38 109.20 106.22 109.09 379,582 +3.34(+3.16%)
Oct 20, 2014 102.80 106.44 102.20 105.75 405,478 +2.66(+2.58%)
Oct 17, 2014 106.06 106.50 102.42 103.09 513,788 -1.65(-1.58%)
Oct 16, 2014 102.42 105.97 101.93 104.74 826,675 -0.22(-0.21%)
Oct 15, 2014 105.45 108.32 101.28 104.96 1,055,458 -1.85(-1.73%)
Oct 14, 2014 108.53 109.57 105.40 106.81 467,531 -1.01(-0.94%)
Oct 13, 2014 107.90 110.10 106.60 107.81 451,286 -0.32(-0.29%)
Oct 10, 2014 110.09 111.17 108.35 108.13 922,456 -2.19(-1.98%)
Oct 09, 2014 111.74 112.52 110.14 110.31 614,111 -2.14(-1.91%)
Oct 08, 2014 109.71 112.58 108.26 112.46 640,129 +2.91(+2.65%)
Oct 07, 2014 110.05 111.57 109.23 109.55 518,091 -1.28(-1.16%)
Oct 06, 2014 111.72 112.66 109.48 110.84 347,501 +0.58(+0.53%)
Oct 03, 2014 111.11 113.27 110.18 110.26 509,410 +0.44(+0.40%)
Oct 02, 2014 109.03 110.44 106.22 109.82 937,346 +0.36(+0.33%)
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.