Mercadolibre Inc (NQ: MELI )

975.64 USD -26.01 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 130.55 135.05 129.78 130.97 1,449,943 -0.04(-0.03%)
Feb 26, 2015 137.99 137.99 129.20 131.01 1,019,426 -3.21(-2.39%)
Feb 25, 2015 132.60 135.99 131.34 134.22 1,223,703 +1.73(+1.31%)
Feb 24, 2015 131.28 132.56 130.21 132.49 490,773 +0.93(+0.71%)
Feb 23, 2015 130.43 132.32 130.43 131.56 382,220 +0.64(+0.49%)
Feb 20, 2015 129.99 131.50 128.67 130.92 550,300 +0.42(+0.32%)
Feb 19, 2015 132.63 133.02 128.42 130.50 616,552 -2.11(-1.59%)
Feb 18, 2015 131.89 133.79 130.89 132.61 388,772 +0.76(+0.58%)
Feb 17, 2015 129.40 131.85 128.45 131.85 364,611 +1.86(+1.43%)
Feb 13, 2015 131.32 129.99 129.99 129.99 572,000 -1.95(-1.48%)
Feb 12, 2015 129.09 132.22 127.90 131.94 450,029 +4.10(+3.21%)
Feb 11, 2015 127.83 129.59 126.94 127.84 248,751 -0.51(-0.40%)
Feb 10, 2015 125.80 129.36 125.51 128.35 315,789 +2.76(+2.20%)
Feb 09, 2015 125.90 126.91 123.72 125.59 266,003 -0.52(-0.41%)
Feb 06, 2015 128.84 129.67 125.53 126.11 286,495 -3.46(-2.67%)
Feb 05, 2015 128.01 129.78 128.01 129.57 251,060 +1.80(+1.41%)
Feb 04, 2015 128.71 129.61 127.11 127.77 326,186 -1.32(-1.02%)
Feb 03, 2015 125.77 129.26 124.32 129.09 389,419 +3.55(+2.83%)
Feb 02, 2015 124.05 126.61 123.24 125.54 280,619 +1.60(+1.29%)
Jan 30, 2015 126.86 128.27 123.58 123.94 443,024 -3.72(-2.91%)
Jan 29, 2015 125.86 127.92 124.24 127.66 357,603 +1.41(+1.12%)
Jan 28, 2015 129.14 129.14 125.44 126.25 409,461 -1.82(-1.42%)
Jan 27, 2015 127.00 128.30 124.66 128.07 386,348 +0.56(+0.44%)
Jan 26, 2015 127.69 128.47 127.07 127.51 353,780 +0.22(+0.17%)
Jan 23, 2015 125.69 128.76 125.03 127.29 357,736 +1.63(+1.30%)
Jan 22, 2015 124.30 125.74 122.22 125.66 253,529 +2.57(+2.08%)
Jan 21, 2015 121.77 125.82 121.77 123.10 384,773 +0.61(+0.50%)
Jan 20, 2015 119.98 123.20 117.98 122.48 474,021 +3.16(+2.65%)
Jan 16, 2015 117.74 120.70 117.07 119.32 396,573 +2.43(+2.08%)
Jan 15, 2015 119.23 119.25 116.86 116.89 402,267 -1.64(-1.38%)
Jan 14, 2015 118.37 120.14 116.72 118.53 468,299 -1.45(-1.21%)
Jan 13, 2015 121.92 123.23 118.28 119.98 326,917 -0.30(-0.25%)
Jan 12, 2015 122.58 122.85 120.01 120.28 300,285 -2.01(-1.64%)
Jan 09, 2015 124.07 124.36 121.28 122.29 156,511 -1.37(-1.11%)
Jan 08, 2015 123.11 125.64 122.54 123.66 370,423 +1.82(+1.49%)
Jan 07, 2015 123.31 124.29 121.31 121.84 227,234 -0.24(-0.20%)
Jan 06, 2015 124.93 126.34 121.36 122.08 233,916 -2.22(-1.79%)
Jan 05, 2015 124.86 125.81 122.76 124.30 335,608 -1.55(-1.23%)
Jan 02, 2015 127.90 128.31 124.56 125.85 207,869 -1.82(-1.43%)
Dec 31, 2014 127.74 127.67 127.67 127.67 170,100 -0.03(-0.02%)
Dec 30, 2014 129.48 130.92 127.28 127.70 216,810 -1.75(-1.35%)
Dec 29, 2014 129.65 130.18 128.12 129.45 171,683 -0.28(-0.22%)
Dec 26, 2014 128.81 130.07 128.54 129.73 228,449 +1.89(+1.48%)
Dec 24, 2014 127.25 127.84 127.84 127.84 128,500 +1.30(+1.03%)
Dec 23, 2014 127.61 127.68 125.93 126.54 260,754 -0.87(-0.68%)
Dec 22, 2014 128.75 129.95 126.84 127.41 332,834 -1.09(-0.85%)
Dec 19, 2014 128.79 130.12 127.68 128.50 268,441 +0.37(+0.29%)
Dec 18, 2014 130.26 131.20 127.17 128.13 359,934 -0.85(-0.66%)
Dec 17, 2014 126.83 130.63 124.88 128.98 476,244 +1.98(+1.56%)
Dec 16, 2014 132.89 136.99 126.65 127.00 634,228 -7.28(-5.42%)
Dec 15, 2014 136.65 137.46 133.78 134.28 662,405 -0.32(-0.24%)
Dec 12, 2014 134.51 137.89 134.43 134.60 250,648 -0.93(-0.69%)
Dec 11, 2014 135.67 138.17 134.80 135.53 223,894 +0.02(+0.01%)
Dec 10, 2014 140.32 140.79 134.77 135.51 331,934 -4.87(-3.47%)
Dec 09, 2014 138.32 140.91 135.91 140.38 414,420 +0.39(+0.28%)
Dec 08, 2014 139.10 141.62 137.54 139.99 490,142 +1.79(+1.30%)
Dec 05, 2014 139.03 140.06 138.02 138.20 269,753 -1.01(-0.73%)
Dec 04, 2014 140.75 141.06 138.22 139.21 313,309 -1.39(-0.99%)
Dec 03, 2014 140.30 142.39 137.18 140.60 752,915 +0.35(+0.25%)
Dec 02, 2014 140.00 141.48 139.07 140.25 426,893 +0.45(+0.32%)
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.