Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 140.69 144.10 140.68 144.01 289,237 +2.99(+2.12%)
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%)
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.