Skip to main content

Mercadolibre Inc (NQ: MELI )

1,515.56 -7.09 (-0.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 129.75 130.43 128.38 129.57 218,600 +0.01(+0.01%)
Jul 30, 2015 132.46 132.48 129.29 129.56 345,237 -3.29(-2.48%)
Jul 29, 2015 127.90 133.34 127.46 132.85 555,134 +5.31(+4.17%)
Jul 28, 2015 128.78 128.78 125.92 127.54 506,160 -0.25(-0.19%)
Jul 27, 2015 129.08 130.53 126.79 127.79 423,516 -2.48(-1.90%)
Jul 24, 2015 132.85 134.46 129.95 130.27 425,354 -1.72(-1.30%)
Jul 23, 2015 133.85 134.56 131.42 131.98 273,179 -1.69(-1.27%)
Jul 22, 2015 133.03 134.90 133.03 133.68 196,970 +0.20(+0.15%)
Jul 21, 2015 136.00 137.67 133.46 133.48 246,754 -2.14(-1.58%)
Jul 20, 2015 135.28 136.51 134.83 135.62 200,013 -0.33(-0.24%)
Jul 17, 2015 135.12 136.91 134.42 135.95 196,472 +1.10(+0.82%)
Jul 16, 2015 135.71 136.31 133.78 134.85 390,141 +0.41(+0.30%)
Jul 15, 2015 134.13 135.56 133.13 134.44 422,152 +0.69(+0.52%)
Jul 14, 2015 134.17 136.43 133.70 133.75 270,686 -0.73(-0.55%)
Jul 13, 2015 134.83 136.25 133.88 134.48 240,460 +0.01(+0.01%)
Jul 10, 2015 133.37 135.52 132.82 134.47 229,096 +2.30(+1.74%)
Jul 09, 2015 129.69 132.65 128.17 132.17 343,876 +3.38(+2.62%)
Jul 08, 2015 132.76 133.86 128.52 128.79 478,485 -5.34(-3.98%)
Jul 07, 2015 134.52 135.20 131.97 134.13 698,276 -0.69(-0.51%)
Jul 06, 2015 136.33 136.96 133.96 134.83 363,972 -2.70(-1.96%)
Jul 02, 2015 139.83 137.52 137.52 137.52 448,029 -2.73(-1.94%)
Jul 01, 2015 141.23 141.90 139.04 140.25 367,583 -0.24(-0.17%)
Jun 30, 2015 141.48 142.14 140.29 140.49 311,717 +0.56(+0.40%)
Jun 29, 2015 145.21 145.30 139.44 139.92 234,354 -6.54(-4.47%)
Jun 26, 2015 147.67 148.74 145.69 146.47 168,827 -1.79(-1.21%)
Jun 25, 2015 147.84 149.66 146.60 148.26 143,728 +0.50(+0.34%)
Jun 24, 2015 149.22 150.05 147.30 147.76 164,373 -1.83(-1.23%)
Jun 23, 2015 146.69 150.40 145.55 149.60 420,624 +4.23(+2.91%)
Jun 22, 2015 147.13 147.13 144.06 145.37 172,489 -0.44(-0.30%)
Jun 19, 2015 143.50 146.38 143.50 145.80 241,793 +1.69(+1.17%)
Jun 18, 2015 142.06 144.65 141.75 144.12 149,974 +2.12(+1.49%)
Jun 17, 2015 142.52 143.15 140.87 142.00 146,412 -0.19(-0.14%)
Jun 16, 2015 140.52 142.45 140.18 142.19 247,672 +1.53(+1.09%)
Jun 15, 2015 141.48 142.67 139.86 140.66 170,135 -1.68(-1.18%)
Jun 12, 2015 139.25 142.72 139.25 142.33 242,228 +2.21(+1.58%)
Jun 11, 2015 144.02 144.62 139.12 140.12 554,450 -3.98(-2.76%)
Jun 10, 2015 142.66 144.53 141.76 144.11 327,448 +2.17(+1.53%)
Jun 09, 2015 140.69 142.54 139.88 141.94 215,229 +0.57(+0.41%)
Jun 08, 2015 143.31 143.72 140.71 141.36 173,728 -2.24(-1.56%)
Jun 05, 2015 141.88 143.76 141.44 143.60 236,205 +1.63(+1.15%)
Jun 04, 2015 141.99 142.26 140.23 141.97 232,618 -0.18(-0.13%)
Jun 03, 2015 142.35 143.06 141.15 142.15 322,602 +0.46(+0.32%)
Jun 02, 2015 142.34 143.91 141.41 141.69 306,707 -0.66(-0.47%)
Jun 01, 2015 144.77 145.66 141.40 142.35 374,310 -1.44(-1.00%)
May 29, 2015 145.44 145.74 143.31 143.79 239,834 -1.36(-0.94%)
May 28, 2015 145.10 145.93 142.34 145.15 219,959 +0.07(+0.05%)
May 27, 2015 143.98 145.22 142.41 145.08 440,630 +0.68(+0.47%)
May 26, 2015 146.14 146.14 143.35 144.40 274,769 -1.72(-1.18%)
May 22, 2015 147.90 146.12 146.12 146.12 290,683 -1.51(-1.03%)
May 21, 2015 146.11 148.44 145.57 147.63 258,285 +1.89(+1.30%)
May 20, 2015 144.24 146.12 142.75 145.74 313,394 +1.51(+1.04%)
May 19, 2015 146.93 147.87 144.17 144.24 408,351 -2.22(-1.52%)
May 18, 2015 144.69 146.99 144.05 146.46 220,089 +1.35(+0.93%)
May 15, 2015 145.75 146.37 144.35 145.11 171,854 -0.33(-0.22%)
May 14, 2015 143.47 145.85 142.79 145.44 285,268 +2.11(+1.47%)
May 13, 2015 145.34 145.34 142.11 143.32 267,190 -1.00(-0.69%)
May 12, 2015 141.00 144.86 141.00 144.32 424,883 -0.51(-0.35%)
May 11, 2015 144.59 144.80 143.36 144.83 331,191 -0.45(-0.31%)
May 08, 2015 144.54 145.61 142.86 145.28 479,521 +1.52(+1.05%)
May 07, 2015 148.66 150.45 139.35 143.76 991,871 -3.38(-2.30%)
May 06, 2015 147.79 149.07 145.57 147.14 778,836 -0.67(-0.46%)
May 05, 2015 150.58 151.91 146.73 147.81 586,396 -3.05(-2.02%)
May 04, 2015 144.65 152.00 144.19 150.86 904,708 +6.86(+4.76%)
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.