Mercadolibre Inc (NQ: MELI )

1,563.09 USD +38.84 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 130.00 136.73 129.11 135.45 0 +4.20(+3.20%)
Sep 26, 2013 129.25 131.65 128.03 131.25 192,099 +2.16(+1.67%)
Sep 25, 2013 130.55 130.55 128.40 129.09 0 -1.60(-1.22%)
Sep 24, 2013 128.81 131.74 127.66 130.69 410,594 +1.93(+1.50%)
Sep 23, 2013 128.95 129.50 127.82 128.76 464,229 -0.24(-0.19%)
Sep 20, 2013 129.01 129.98 128.21 129.00 0 +0.29(+0.23%)
Sep 19, 2013 128.90 130.49 128.00 128.71 0 -0.16(-0.13%)
Sep 18, 2013 126.98 129.33 124.03 128.87 0 +1.54(+1.21%)
Sep 17, 2013 124.20 127.86 124.20 127.33 0 +2.61(+2.09%)
Sep 16, 2013 127.71 125.84 124.47 124.72 0 -0.65(-0.52%)
Sep 13, 2013 126.37 126.99 123.81 125.37 0 -1.15(-0.91%)
Sep 12, 2013 128.50 130.28 125.51 126.52 0 -2.45(-1.90%)
Sep 11, 2013 130.46 131.58 128.43 128.97 0 -2.57(-1.95%)
Sep 10, 2013 129.44 132.85 127.82 131.54 0 +3.04(+2.37%)
Sep 09, 2013 120.24 129.44 119.48 128.50 814,533 +8.52(+7.10%)
Sep 06, 2013 123.35 124.12 118.62 119.98 0 -3.08(-2.50%)
Sep 05, 2013 121.04 124.39 121.04 123.06 0 +2.02(+1.67%)
Sep 04, 2013 121.31 122.15 119.50 121.04 0 -0.25(-0.21%)
Sep 03, 2013 120.70 123.00 119.57 121.29 665,623 +2.60(+2.19%)
Aug 30, 2013 121.57 122.12 117.24 118.69 0 -2.49(-2.05%)
Aug 29, 2013 120.35 122.83 120.35 121.18 0 +0.24(+0.20%)
Aug 28, 2013 119.67 121.85 119.67 120.94 185,448 +1.06(+0.88%)
Aug 27, 2013 122.00 123.07 119.66 119.88 334,162 -4.29(-3.45%)
Aug 26, 2013 123.21 125.30 122.59 124.17 0 +0.88(+0.71%)
Aug 23, 2013 123.02 124.55 120.31 123.29 0 +0.28(+0.23%)
Aug 22, 2013 122.00 123.07 120.01 123.01 0 +1.52(+1.25%)
Aug 21, 2013 119.90 124.71 119.18 121.49 0 +1.48(+1.23%)
Aug 20, 2013 121.10 121.97 119.71 120.01 0 -0.96(-0.79%)
Aug 19, 2013 122.03 123.86 120.68 120.97 0 -0.94(-0.77%)
Aug 16, 2013 123.00 123.71 121.22 121.91 0 -1.09(-0.89%)
Aug 15, 2013 124.87 126.61 122.80 123.00 285,306 -3.51(-2.77%)
Aug 14, 2013 129.95 129.98 125.32 126.51 353,250 -2.76(-2.14%)
Aug 13, 2013 125.80 130.74 124.27 129.27 604,617 +3.54(+2.82%)
Aug 12, 2013 122.82 126.48 122.66 125.73 372,079 +2.08(+1.68%)
Aug 09, 2013 124.03 124.91 122.99 123.65 330,803 -0.58(-0.47%)
Aug 08, 2013 124.16 126.08 123.11 124.23 505,440 +0.54(+0.44%)
Aug 07, 2013 125.52 126.53 123.13 123.69 483,303 -3.01(-2.38%)
Aug 06, 2013 129.58 129.59 125.02 126.70 391,087 -3.17(-2.44%)
Aug 05, 2013 128.28 130.70 128.03 129.87 610,411 +1.50(+1.17%)
Aug 02, 2013 132.94 136.52 126.78 128.37 2,447,892 +6.90(+5.68%)
Aug 01, 2013 118.61 121.57 117.59 121.47 1,075,054 +4.04(+3.44%)
Jul 31, 2013 118.59 119.44 116.47 117.43 0 -1.62(-1.36%)
Jul 30, 2013 115.41 119.32 114.00 119.05 0 +3.43(+2.97%)
Jul 29, 2013 111.09 115.75 110.87 115.62 0 +3.39(+3.02%)
Jul 26, 2013 112.90 113.87 111.40 112.23 0 -0.77(-0.68%)
Jul 25, 2013 107.60 113.92 106.93 113.00 0 +5.47(+5.09%)
Jul 24, 2013 107.37 108.28 106.79 107.53 0 +0.54(+0.50%)
Jul 23, 2013 106.40 107.93 105.91 106.99 0 +0.82(+0.77%)
Jul 22, 2013 105.57 106.46 105.13 106.17 0 +0.50(+0.47%)
Jul 19, 2013 105.84 107.01 105.26 105.67 0 -1.04(-0.97%)
Jul 18, 2013 109.09 109.55 106.04 106.71 0 -2.34(-2.14%)
Jul 17, 2013 106.00 109.36 105.42 109.05 365,191 +3.34(+3.16%)
Jul 16, 2013 108.47 109.19 104.75 105.71 0 -2.82(-2.60%)
Jul 15, 2013 109.16 110.89 107.75 108.53 0 -4.86(-4.29%)
Jul 12, 2013 111.72 113.49 111.07 113.39 0 +2.48(+2.24%)
Jul 11, 2013 111.85 112.67 110.16 110.91 0 +0.86(+0.78%)
Jul 10, 2013 110.53 111.23 108.50 110.05 0 -0.37(-0.34%)
Jul 09, 2013 107.47 110.82 105.80 110.42 0 +3.86(+3.62%)
Jul 08, 2013 106.45 108.11 105.97 106.56 0 +0.59(+0.56%)
Jul 05, 2013 108.38 108.57 105.43 105.97 0 -1.22(-1.14%)
Jul 03, 2013 105.78 108.07 104.30 107.19 0 +0.32(+0.30%)
Jul 02, 2013 106.46 109.50 106.17 106.87 0 -1.40(-1.29%)
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.