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 (%)
Feb 28, 2014 106.80 111.03 98.60 102.48 4,055,053 +9.79(+10.56%)
Feb 27, 2014 92.16 93.85 91.50 92.69 1,567,092 +0.25(+0.27%)
Feb 26, 2014 88.53 95.32 87.67 92.44 1,425,803 +4.44(+5.04%)
Feb 25, 2014 89.47 89.75 86.44 88.01 1,594,690 -1.57(-1.76%)
Feb 24, 2014 89.51 91.17 89.47 89.58 750,418 +0.07(+0.08%)
Feb 21, 2014 91.74 91.74 89.09 89.51 500,487 -1.92(-2.10%)
Feb 20, 2014 91.08 92.47 90.11 91.43 872,356 +0.28(+0.30%)
Feb 19, 2014 92.42 92.99 90.36 91.15 789,102 -0.87(-0.94%)
Feb 18, 2014 93.59 95.14 91.76 92.02 771,085 -1.73(-1.85%)
Feb 14, 2014 93.69 93.75 93.75 93.75 571,647 -0.65(-0.69%)
Feb 13, 2014 90.63 94.92 90.51 94.40 515,243 +2.83(+3.09%)
Feb 12, 2014 94.14 95.13 90.99 91.57 456,760 -2.20(-2.35%)
Feb 11, 2014 93.32 94.60 93.05 93.77 519,681 +0.39(+0.42%)
Feb 10, 2014 93.86 94.43 92.85 93.38 398,463 -0.33(-0.36%)
Feb 07, 2014 93.20 95.01 92.51 93.71 936,068 +1.26(+1.36%)
Feb 06, 2014 92.32 93.92 91.81 92.45 595,256 +0.65(+0.71%)
Feb 05, 2014 89.95 92.89 89.62 91.80 1,256,605 +1.80(+2.00%)
Feb 04, 2014 91.36 92.12 89.62 90.00 737,958 -0.58(-0.64%)
Feb 03, 2014 94.30 94.90 90.21 90.58 741,081 -4.33(-4.56%)
Jan 31, 2014 93.67 98.35 93.22 94.91 1,022,555 -0.40(-0.42%)
Jan 30, 2014 93.76 96.04 93.11 95.32 1,171,548 +2.34(+2.52%)
Jan 29, 2014 93.86 97.04 92.54 92.97 1,383,900 -3.30(-3.42%)
Jan 28, 2014 93.60 97.68 93.26 96.27 1,094,976 +2.56(+2.73%)
Jan 27, 2014 90.07 97.11 89.51 93.71 1,904,355 +0.22(+0.23%)
Jan 24, 2014 95.91 96.40 93.02 93.50 1,599,268 -5.39(-5.45%)
Jan 23, 2014 104.10 104.12 95.91 98.89 2,038,376 -5.72(-5.47%)
Jan 22, 2014 103.34 106.23 101.63 104.61 624,633 +1.27(+1.23%)
Jan 21, 2014 104.26 105.72 101.77 103.34 515,579 +0.08(+0.08%)
Jan 17, 2014 105.74 103.26 103.26 103.26 787,069 -2.45(-2.32%)
Jan 16, 2014 96.82 107.43 95.47 105.71 1,724,429 +9.55(+9.93%)
Jan 15, 2014 95.91 96.67 94.17 96.16 487,816 +0.26(+0.27%)
Jan 14, 2014 93.31 96.55 92.80 95.91 698,714 +2.88(+3.10%)
Jan 13, 2014 97.00 97.74 92.35 93.02 633,599 -4.49(-4.60%)
Jan 10, 2014 96.07 97.77 95.69 97.51 642,036 +0.60(+0.62%)
Jan 09, 2014 98.91 99.48 96.14 96.91 582,611 -0.93(-0.96%)
Jan 08, 2014 97.47 99.23 97.36 97.84 540,482 +0.35(+0.36%)
Jan 07, 2014 98.86 99.60 95.51 97.49 1,057,612 -2.34(-2.35%)
Jan 06, 2014 103.46 103.46 99.38 99.83 642,853 -2.40(-2.35%)
Jan 03, 2014 102.34 103.21 101.28 102.23 323,165 +0.51(+0.50%)
Jan 02, 2014 104.97 105.61 101.39 101.72 781,914 -4.31(-4.06%)
Dec 31, 2013 105.27 106.03 106.03 106.03 356,428 +0.90(+0.85%)
Dec 30, 2013 104.18 106.05 103.51 105.13 523,119 +0.86(+0.82%)
Dec 27, 2013 106.05 106.31 104.21 104.28 377,134 -1.34(-1.27%)
Dec 26, 2013 104.61 106.53 104.61 105.62 466,978 +0.50(+0.48%)
Dec 24, 2013 103.66 105.77 103.22 105.12 339,377 +0.55(+0.53%)
Dec 23, 2013 101.67 105.42 101.05 104.57 843,888 +4.31(+4.30%)
Dec 20, 2013 100.29 101.74 99.86 100.26 560,829 +0.00(+0.00%)
Dec 19, 2013 100.42 101.08 99.60 100.26 635,251 -0.84(-0.83%)
Dec 18, 2013 101.53 102.66 97.74 101.10 882,727 -1.37(-1.33%)
Dec 17, 2013 97.85 103.41 97.32 102.47 914,988 +1.52(+1.51%)
Dec 16, 2013 99.52 101.16 98.36 100.94 673,950 +1.23(+1.23%)
Dec 13, 2013 103.42 103.99 99.37 99.72 737,788 -3.22(-3.13%)
Dec 12, 2013 104.96 105.11 102.51 102.94 703,136 -1.45(-1.38%)
Dec 11, 2013 106.14 107.33 104.13 104.38 666,370 -1.78(-1.67%)
Dec 10, 2013 103.75 106.78 103.64 106.16 375,573 +1.83(+1.75%)
Dec 09, 2013 103.92 106.68 103.52 104.33 474,255 +0.13(+0.12%)
Dec 06, 2013 104.66 105.00 102.66 104.21 0 +0.79(+0.76%)
Dec 05, 2013 104.51 104.51 102.49 103.42 844,413 -0.76(-0.73%)
Dec 04, 2013 102.15 104.97 102.12 104.18 734,053 +1.55(+1.51%)
Dec 03, 2013 104.83 105.26 101.92 102.62 915,736 -2.63(-2.50%)
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.