Mercadolibre Inc (NQ: MELI )

1,091.31 USD +30.37 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 97.96 103.34 96.60 101.76 827,062 +4.20(+4.31%)
Feb 26, 2016 104.24 104.94 94.56 97.56 1,991,178 -5.00(-4.88%)
Feb 25, 2016 103.65 103.69 100.61 102.56 678,484 -0.54(-0.52%)
Feb 24, 2016 97.25 103.55 95.42 103.10 753,076 +4.72(+4.80%)
Feb 23, 2016 99.38 100.22 97.84 98.38 653,022 -1.60(-1.60%)
Feb 22, 2016 101.48 101.99 98.66 99.98 632,819 -0.50(-0.50%)
Feb 19, 2016 98.00 101.31 97.67 100.48 563,147 +1.68(+1.70%)
Feb 18, 2016 99.90 100.82 97.33 98.80 454,825 +0.56(+0.57%)
Feb 17, 2016 96.98 98.31 96.30 98.24 501,979 +2.48(+2.59%)
Feb 16, 2016 93.76 97.18 92.95 95.76 384,091 +3.81(+4.14%)
Feb 12, 2016 90.54 91.95 91.95 91.95 365,200 +2.91(+3.27%)
Feb 11, 2016 85.58 89.76 85.58 89.04 475,977 +1.33(+1.52%)
Feb 10, 2016 86.59 89.78 86.03 87.71 315,669 +1.89(+2.20%)
Feb 09, 2016 84.94 88.19 84.19 85.82 453,887 -0.05(-0.06%)
Feb 08, 2016 88.00 88.05 84.20 85.87 618,417 -4.38(-4.85%)
Feb 05, 2016 95.92 95.97 89.01 90.25 679,168 -6.39(-6.61%)
Feb 04, 2016 95.54 98.46 93.97 96.64 488,168 +1.27(+1.33%)
Feb 03, 2016 96.75 97.65 91.86 95.37 597,562 -0.75(-0.78%)
Feb 02, 2016 98.70 98.70 95.82 96.12 480,420 -2.88(-2.91%)
Feb 01, 2016 97.72 99.62 97.30 99.00 459,585 +0.76(+0.77%)
Jan 29, 2016 97.05 99.00 96.86 98.24 555,772 +1.38(+1.42%)
Jan 28, 2016 98.95 99.39 96.11 96.86 528,049 -0.37(-0.38%)
Jan 27, 2016 98.92 99.89 97.00 97.23 600,346 -1.77(-1.79%)
Jan 26, 2016 101.07 101.07 98.05 99.00 515,426 -1.37(-1.36%)
Jan 25, 2016 100.81 101.85 99.83 100.37 377,707 -0.78(-0.77%)
Jan 22, 2016 100.24 103.18 100.01 101.15 1,081,078 +3.65(+3.74%)
Jan 21, 2016 96.70 98.61 94.35 97.50 792,565 +1.27(+1.32%)
Jan 20, 2016 94.90 97.25 90.10 96.23 821,728 -0.26(-0.27%)
Jan 19, 2016 98.31 99.36 93.92 96.49 787,659 +0.09(+0.09%)
Jan 15, 2016 100.01 96.40 96.40 96.40 922,800 -8.48(-8.09%)
Jan 14, 2016 101.00 106.17 97.53 104.88 464,068 +4.33(+4.31%)
Jan 13, 2016 106.50 107.41 99.83 100.55 892,758 -4.30(-4.10%)
Jan 12, 2016 101.69 105.85 100.74 104.85 1,019,218 +6.09(+6.17%)
Jan 11, 2016 102.00 102.99 97.10 98.76 735,125 -2.33(-2.30%)
Jan 08, 2016 104.39 104.88 100.86 101.09 443,968 -1.84(-1.79%)
Jan 07, 2016 104.97 106.20 101.63 102.93 475,036 -4.40(-4.10%)
Jan 06, 2016 107.98 108.98 106.11 107.33 579,179 -2.35(-2.14%)
Jan 05, 2016 110.51 112.36 108.60 109.68 432,668 -0.27(-0.25%)
Jan 04, 2016 112.36 112.84 108.14 109.95 535,284 -4.39(-3.84%)
Dec 31, 2015 114.18 114.34 114.34 114.34 184,700 -0.02(-0.02%)
Dec 30, 2015 114.59 115.31 113.84 114.36 253,214 -0.76(-0.66%)
Dec 29, 2015 114.81 115.56 113.31 115.12 202,586 +1.13(+0.99%)
Dec 28, 2015 114.36 114.60 111.69 113.99 341,332 -0.10(-0.09%)
Dec 24, 2015 113.95 114.09 114.09 114.09 111,700 +0.32(+0.28%)
Dec 23, 2015 111.85 114.08 110.17 113.77 248,014 +2.00(+1.79%)
Dec 22, 2015 112.85 112.96 111.15 111.77 319,689 -0.96(-0.85%)
Dec 21, 2015 112.62 113.33 111.06 112.73 319,292 +1.17(+1.05%)
Dec 18, 2015 114.11 114.42 111.09 111.56 448,383 -2.70(-2.36%)
Dec 17, 2015 115.00 117.14 110.50 114.26 569,723 -2.34(-2.01%)
Dec 16, 2015 118.78 120.42 114.58 116.60 433,040 -1.84(-1.55%)
Dec 15, 2015 117.30 119.30 114.88 118.44 407,235 +2.71(+2.34%)
Dec 14, 2015 114.15 116.70 112.00 115.73 417,088 +1.62(+1.42%)
Dec 11, 2015 116.25 117.01 113.02 114.11 623,221 -4.11(-3.48%)
Dec 10, 2015 116.89 119.99 115.26 118.22 410,103 +1.47(+1.26%)
Dec 09, 2015 118.97 120.43 115.23 116.75 363,557 -2.77(-2.32%)
Dec 08, 2015 118.25 120.52 116.80 119.52 305,954 -0.28(-0.23%)
Dec 07, 2015 121.29 122.20 118.34 119.80 332,611 -1.98(-1.63%)
Dec 04, 2015 120.54 122.14 118.69 121.78 362,951 +1.13(+0.94%)
Dec 03, 2015 125.45 125.45 119.55 120.65 504,203 -3.87(-3.11%)
Dec 02, 2015 125.31 125.71 123.55 124.52 311,144 -1.04(-0.83%)
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.