Mercadolibre Inc (NQ: MELI )

1,122.74 USD -8.27 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 133.56 135.75 132.14 134.63 328,646 +0.96(+0.71%)
Oct 30, 2013 136.39 137.73 130.65 133.68 716,271 -3.20(-2.34%)
Oct 29, 2013 137.38 138.00 135.02 136.88 635,694 -0.13(-0.09%)
Oct 28, 2013 140.95 140.95 135.69 137.01 360,656 -3.30(-2.35%)
Oct 25, 2013 140.94 142.25 138.00 140.31 0 +0.74(+0.53%)
Oct 24, 2013 139.50 140.48 138.81 139.57 190,788 +1.10(+0.79%)
Oct 23, 2013 140.78 141.21 138.01 138.47 220,485 -3.08(-2.18%)
Oct 22, 2013 143.51 145.99 140.47 141.55 486,999 -1.30(-0.91%)
Oct 21, 2013 141.88 143.84 139.79 142.85 0 +1.08(+0.76%)
Oct 18, 2013 138.86 144.05 137.00 141.77 424,705 +4.44(+3.23%)
Oct 17, 2013 135.00 138.01 134.53 137.33 285,384 +2.15(+1.59%)
Oct 16, 2013 133.98 135.89 133.03 135.18 207,269 +2.47(+1.86%)
Oct 15, 2013 131.47 133.27 130.21 132.71 316,112 +1.47(+1.12%)
Oct 14, 2013 130.00 131.86 129.26 131.24 226,434 -0.76(-0.58%)
Oct 11, 2013 132.02 132.81 129.57 132.00 0 +0.07(+0.05%)
Oct 10, 2013 130.75 133.63 128.15 131.93 470,152 +4.91(+3.87%)
Oct 09, 2013 128.65 129.93 124.46 127.02 0 -1.90(-1.47%)
Oct 08, 2013 136.29 137.90 128.74 128.92 709,861 -8.06(-5.88%)
Oct 07, 2013 137.58 139.44 136.43 136.98 261,398 -2.77(-1.98%)
Oct 04, 2013 136.34 141.27 136.33 139.75 0 +2.67(+1.95%)
Oct 03, 2013 137.27 137.86 134.80 137.08 324,690 -0.61(-0.44%)
Oct 02, 2013 137.16 138.87 136.26 137.69 295,337 -0.63(-0.46%)
Oct 01, 2013 135.49 138.44 135.02 138.32 268,539 +2.87(+2.12%)
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%)
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.