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 (%)
Apr 30, 2015 141.29 144.51 140.94 141.02 633,956 -0.64(-0.45%)
Apr 29, 2015 138.50 142.05 138.26 141.66 464,297 +2.71(+1.95%)
Apr 28, 2015 140.09 140.87 137.92 138.94 741,641 +3.36(+2.48%)
Apr 27, 2015 137.12 138.06 134.94 135.59 306,838 -0.62(-0.46%)
Apr 24, 2015 137.83 138.67 135.89 136.21 319,202 -1.48(-1.07%)
Apr 23, 2015 136.76 138.50 135.00 137.69 279,437 +0.92(+0.67%)
Apr 22, 2015 136.13 137.18 134.69 136.77 362,418 +1.08(+0.80%)
Apr 21, 2015 133.19 138.59 132.45 135.69 411,064 +3.39(+2.56%)
Apr 20, 2015 129.16 132.90 128.98 132.30 308,562 +3.50(+2.72%)
Apr 17, 2015 128.69 129.49 127.24 128.80 374,715 -1.16(-0.89%)
Apr 16, 2015 130.83 131.39 129.09 129.96 192,752 -1.02(-0.78%)
Apr 15, 2015 130.30 131.71 129.29 130.98 390,732 +0.63(+0.48%)
Apr 14, 2015 129.27 130.60 126.95 130.35 277,130 +0.85(+0.65%)
Apr 13, 2015 130.62 131.54 129.05 129.50 212,967 -0.88(-0.68%)
Apr 10, 2015 128.37 130.44 128.25 130.38 210,293 +1.88(+1.46%)
Apr 09, 2015 128.53 129.29 126.61 128.50 254,850 +1.10(+0.86%)
Apr 08, 2015 127.09 127.71 125.36 127.40 321,430 +1.61(+1.28%)
Apr 07, 2015 122.80 126.07 122.51 125.80 439,653 +0.69(+0.55%)
Apr 06, 2015 123.75 126.05 122.88 125.10 379,184 +1.12(+0.90%)
Apr 02, 2015 122.45 123.98 123.98 123.98 308,043 +1.27(+1.03%)
Apr 01, 2015 121.77 122.99 120.48 122.72 396,009 +1.33(+1.09%)
Mar 31, 2015 119.54 121.82 119.54 121.39 326,753 +0.84(+0.70%)
Mar 30, 2015 121.40 122.00 120.08 120.55 330,474 -1.17(-0.96%)
Mar 27, 2015 119.86 121.76 119.59 121.72 287,655 +1.53(+1.27%)
Mar 26, 2015 119.89 121.23 119.32 120.19 327,425 +0.30(+0.25%)
Mar 25, 2015 120.99 121.96 119.42 119.89 377,760 -1.22(-1.01%)
Mar 24, 2015 124.45 124.90 121.08 121.11 271,331 -3.06(-2.46%)
Mar 23, 2015 123.53 125.23 122.96 124.17 512,685 +0.83(+0.67%)
Mar 20, 2015 121.97 124.04 121.58 123.33 312,773 +1.66(+1.37%)
Mar 19, 2015 124.42 125.13 121.56 121.67 422,664 -3.34(-2.67%)
Mar 18, 2015 123.25 126.19 122.64 125.01 738,806 -1.37(-1.08%)
Mar 17, 2015 125.70 126.71 124.31 126.37 563,589 +0.56(+0.45%)
Mar 16, 2015 124.27 125.97 123.50 125.81 401,487 +1.37(+1.10%)
Mar 13, 2015 125.40 127.03 123.31 124.44 677,914 -2.16(-1.70%)
Mar 12, 2015 124.88 126.88 123.61 126.60 566,106 +1.37(+1.09%)
Mar 11, 2015 123.95 125.50 122.66 125.24 624,644 +2.57(+2.10%)
Mar 10, 2015 122.20 123.30 121.38 122.66 625,193 -1.08(-0.87%)
Mar 09, 2015 128.12 128.68 122.63 123.74 982,296 -4.16(-3.25%)
Mar 06, 2015 129.68 131.25 127.78 127.90 661,980 -2.77(-2.12%)
Mar 05, 2015 129.71 132.11 128.94 130.67 498,546 +0.69(+0.53%)
Mar 04, 2015 131.97 132.55 129.25 129.98 574,939 -2.57(-1.94%)
Mar 03, 2015 131.22 132.72 130.74 132.55 447,918 +0.59(+0.45%)
Mar 02, 2015 129.13 132.15 128.24 131.96 564,279 +2.31(+1.78%)
Feb 27, 2015 129.24 133.69 128.47 129.65 1,464,694 -0.04(-0.03%)
Feb 26, 2015 136.60 136.60 127.90 129.69 1,029,797 -3.18(-2.39%)
Feb 25, 2015 131.26 134.62 130.02 132.87 1,236,152 +1.71(+1.31%)
Feb 24, 2015 129.96 131.22 128.90 131.16 495,766 +0.92(+0.71%)
Feb 23, 2015 129.12 130.99 129.12 130.24 386,108 +0.63(+0.49%)
Feb 20, 2015 128.68 130.18 127.37 129.60 555,898 +0.41(+0.32%)
Feb 19, 2015 131.29 131.68 127.13 129.19 622,824 -2.09(-1.59%)
Feb 18, 2015 130.56 132.44 129.57 131.27 392,727 +0.75(+0.58%)
Feb 17, 2015 128.10 130.52 127.16 130.52 368,320 +1.84(+1.43%)
Feb 13, 2015 130.00 128.68 128.68 128.68 577,819 -1.93(-1.48%)
Feb 12, 2015 127.79 130.89 126.61 130.61 454,607 +4.06(+3.21%)
Feb 11, 2015 126.54 128.28 125.66 126.55 251,281 -0.50(-0.40%)
Feb 10, 2015 124.53 128.06 124.24 127.06 319,001 +2.73(+2.20%)
Feb 09, 2015 124.63 125.63 122.47 124.33 268,709 -0.52(-0.41%)
Feb 06, 2015 127.54 128.36 124.26 124.84 289,409 -3.42(-2.67%)
Feb 05, 2015 126.72 128.47 126.72 128.26 253,614 +1.78(+1.41%)
Feb 04, 2015 127.41 128.31 125.83 126.48 329,504 -1.31(-1.02%)
Feb 03, 2015 124.50 127.96 123.07 127.79 393,380 +3.51(+2.83%)
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.