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 (%)
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%)
Dec 02, 2013 108.75 110.04 105.12 105.26 0 -3.50(-3.22%)
Nov 29, 2013 110.52 110.58 108.19 108.75 0 -0.90(-0.82%)
Nov 27, 2013 109.86 110.95 109.24 109.66 0 -0.30(-0.28%)
Nov 26, 2013 108.05 110.64 107.14 109.96 0 +1.99(+1.85%)
Nov 25, 2013 110.50 112.52 107.08 107.97 635,166 -2.43(-2.20%)
Nov 22, 2013 111.27 112.78 110.04 110.39 0 -0.80(-0.72%)
Nov 21, 2013 107.37 111.57 107.18 111.19 873,641 +4.78(+4.50%)
Nov 20, 2013 106.71 108.53 104.72 106.41 735,108 -0.28(-0.27%)
Nov 19, 2013 108.65 109.26 105.75 106.69 698,599 -2.38(-2.18%)
Nov 18, 2013 107.05 112.08 107.05 109.07 0 -3.09(-2.75%)
Nov 15, 2013 111.00 112.80 109.55 112.15 0 +1.11(+1.00%)
Nov 14, 2013 108.82 111.19 107.66 111.04 536,601 +3.00(+2.77%)
Nov 12, 2013 111.74 111.88 106.44 108.05 1,258,392 -3.98(-3.55%)
Nov 11, 2013 111.90 113.36 110.92 112.03 712,226 -0.29(-0.25%)
Nov 08, 2013 115.17 116.53 111.70 112.31 0 -2.66(-2.32%)
Nov 07, 2013 117.77 118.36 114.72 114.97 0 -3.38(-2.86%)
Nov 06, 2013 117.11 122.36 114.76 118.35 0 -13.09(-9.96%)
Nov 05, 2013 133.21 133.60 130.29 131.44 600,178 -1.96(-1.47%)
Nov 04, 2013 132.65 134.51 131.71 133.40 463,236 +0.81(+0.61%)
Nov 01, 2013 133.33 134.65 131.28 132.59 0 +0.33(+0.25%)
Oct 31, 2013 131.20 133.35 129.81 132.26 334,554 +0.94(+0.71%)
Oct 30, 2013 133.98 135.30 128.34 131.32 729,147 -3.14(-2.34%)
Oct 29, 2013 134.95 135.56 132.64 134.46 647,121 -0.13(-0.09%)
Oct 28, 2013 138.46 138.46 133.29 134.59 367,139 -3.24(-2.35%)
Oct 25, 2013 138.45 139.73 135.56 137.83 0 +0.73(+0.53%)
Oct 24, 2013 137.04 138.00 136.36 137.10 194,217 +1.08(+0.79%)
Oct 23, 2013 138.29 138.72 135.57 136.03 224,448 -3.03(-2.18%)
Oct 22, 2013 140.98 143.41 137.99 139.05 495,753 -1.28(-0.91%)
Oct 21, 2013 139.37 141.30 137.32 140.33 0 +1.06(+0.76%)
Oct 18, 2013 136.41 141.50 134.58 139.27 432,339 +4.36(+3.23%)
Oct 17, 2013 132.62 135.57 132.15 134.91 290,514 +2.11(+1.59%)
Oct 16, 2013 131.61 133.49 130.68 132.79 210,995 +2.43(+1.86%)
Oct 15, 2013 129.15 130.92 127.91 130.37 321,794 +1.44(+1.12%)
Oct 14, 2013 127.70 129.53 126.98 128.92 230,504 -0.75(-0.58%)
Oct 11, 2013 129.69 130.47 127.28 129.67 0 +0.07(+0.05%)
Oct 10, 2013 128.44 131.27 125.89 129.60 478,603 +4.82(+3.87%)
Oct 09, 2013 126.38 127.64 122.26 124.78 0 -1.87(-1.47%)
Oct 08, 2013 133.88 135.47 126.47 126.64 722,622 -7.92(-5.88%)
Oct 07, 2013 135.15 136.98 134.02 134.56 266,097 -2.72(-1.98%)
Oct 04, 2013 133.93 138.78 133.92 137.28 0 +2.62(+1.95%)
Oct 03, 2013 134.85 135.42 132.42 134.66 330,526 -0.60(-0.44%)
Oct 02, 2013 134.74 136.42 133.85 135.26 300,646 -0.62(-0.46%)
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.