Skip to main content

Mercadolibre Inc (NQ: MELI )

811.44 +28.00 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 95.23 99.98 94.77 96.49 1,005,836 -0.41(-0.42%)
Jan 30, 2014 95.32 97.64 94.66 96.90 1,152,392 +2.38(+2.52%)
Jan 29, 2014 95.42 98.65 94.08 94.52 1,361,272 -3.35(-3.42%)
Jan 28, 2014 95.16 99.30 94.81 97.87 1,077,072 +2.60(+2.73%)
Jan 27, 2014 91.57 98.72 91.00 95.27 1,873,217 +0.22(+0.23%)
Jan 24, 2014 97.50 98.00 94.57 95.05 1,573,119 -5.48(-5.45%)
Jan 23, 2014 105.83 105.85 97.50 100.53 2,005,047 -5.82(-5.47%)
Jan 22, 2014 105.06 108.00 103.32 106.35 614,420 +1.29(+1.23%)
Jan 21, 2014 105.99 107.48 103.46 105.06 507,149 +0.08(+0.08%)
Jan 17, 2014 107.50 104.98 104.98 104.98 774,200 -2.49(-2.32%)
Jan 16, 2014 98.43 109.22 97.06 107.47 1,696,233 +9.71(+9.93%)
Jan 15, 2014 97.50 98.28 95.74 97.76 479,840 +0.26(+0.27%)
Jan 14, 2014 94.86 98.15 94.34 97.50 687,290 +2.93(+3.10%)
Jan 13, 2014 98.61 99.36 93.89 94.57 623,239 -4.56(-4.60%)
Jan 10, 2014 97.67 99.40 97.28 99.13 631,538 +0.61(+0.62%)
Jan 09, 2014 100.55 101.13 97.73 98.52 573,085 -0.95(-0.96%)
Jan 08, 2014 99.09 100.88 98.98 99.47 531,645 +0.36(+0.36%)
Jan 07, 2014 100.50 101.26 97.10 99.11 1,040,319 -2.38(-2.35%)
Jan 06, 2014 105.18 105.18 101.03 101.49 632,342 -2.44(-2.35%)
Jan 03, 2014 104.04 104.93 102.96 103.93 317,881 +0.52(+0.50%)
Jan 02, 2014 106.72 107.37 103.07 103.41 769,129 -4.38(-4.06%)
Dec 31, 2013 107.02 107.79 107.79 107.79 350,600 +0.91(+0.85%)
Dec 30, 2013 105.91 107.81 105.23 106.88 514,566 +0.87(+0.82%)
Dec 27, 2013 107.81 108.08 105.94 106.01 370,968 -1.51(-1.40%)
Dec 26, 2013 106.49 108.44 106.49 107.52 458,732 +0.51(+0.48%)
Dec 24, 2013 105.52 107.67 105.08 107.01 333,384 +0.56(+0.53%)
Dec 23, 2013 103.50 107.31 102.87 106.45 828,986 +4.39(+4.30%)
Dec 20, 2013 102.09 103.57 101.66 102.06 550,926 +0.00(+0.00%)
Dec 19, 2013 102.22 102.90 101.39 102.06 624,033 -0.86(-0.84%)
Dec 18, 2013 103.36 104.51 99.50 102.92 867,139 -1.39(-1.33%)
Dec 17, 2013 99.61 105.27 99.07 104.31 898,830 +1.55(+1.51%)
Dec 16, 2013 101.31 102.98 100.13 102.76 662,049 +1.25(+1.23%)
Dec 13, 2013 105.28 105.86 101.16 101.51 724,760 -3.28(-3.13%)
Dec 12, 2013 106.85 107.00 104.35 104.79 690,720 -1.47(-1.38%)
Dec 11, 2013 108.05 109.26 106.00 106.26 654,603 -1.81(-1.67%)
Dec 10, 2013 105.61 108.70 105.51 108.07 368,941 +1.86(+1.75%)
Dec 09, 2013 105.79 108.60 105.38 106.21 465,880 +0.13(+0.12%)
Dec 06, 2013 106.54 106.89 104.50 106.08 0 +0.80(+0.76%)
Dec 05, 2013 106.39 106.39 104.33 105.28 829,502 -0.77(-0.73%)
Dec 04, 2013 103.99 106.86 103.96 106.05 721,091 +1.58(+1.51%)
Dec 03, 2013 106.71 107.15 103.75 104.47 899,565 -2.68(-2.50%)
Dec 02, 2013 110.71 112.02 107.01 107.15 0 -3.56(-3.22%)
Nov 29, 2013 112.51 112.57 110.14 110.71 0 -0.92(-0.82%)
Nov 27, 2013 111.84 112.94 111.20 111.63 0 -0.31(-0.28%)
Nov 26, 2013 109.99 112.63 109.07 111.94 0 +2.03(+1.85%)
Nov 25, 2013 112.49 114.54 109.01 109.91 623,950 -2.47(-2.20%)
Nov 22, 2013 113.27 114.81 112.02 112.38 0 -0.81(-0.72%)
Nov 21, 2013 109.30 113.58 109.11 113.19 858,214 +4.87(+4.50%)
Nov 20, 2013 108.63 110.48 106.60 108.32 722,127 -0.29(-0.27%)
Nov 19, 2013 110.60 111.22 107.65 108.61 686,263 -2.42(-2.18%)
Nov 18, 2013 108.97 114.10 108.97 111.03 0 -3.14(-2.75%)
Nov 15, 2013 113.00 114.83 111.52 114.17 0 +1.13(+1.00%)
Nov 14, 2013 110.78 113.19 109.59 113.04 527,125 +3.05(+2.77%)
Nov 12, 2013 113.75 113.89 108.35 109.99 1,236,170 -4.05(-3.55%)
Nov 11, 2013 113.91 115.40 112.91 114.04 699,649 -0.29(-0.25%)
Nov 08, 2013 117.24 118.62 113.71 114.33 0 -2.71(-2.32%)
Nov 07, 2013 119.89 120.49 116.78 117.04 0 -3.44(-2.86%)
Nov 06, 2013 119.21 124.56 116.82 120.48 0 -13.32(-9.96%)
Nov 05, 2013 135.60 136.00 132.63 133.80 589,580 -2.00(-1.47%)
Nov 04, 2013 135.03 136.93 134.08 135.80 455,056 +0.83(+0.61%)
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.