Mercadolibre Inc (NQ: MELI )

1,100.75 USD -21.99 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 130.87 131.55 129.49 130.69 216,732 +0.01(+0.01%)
Jul 30, 2015 133.60 133.62 130.41 130.68 342,286 -3.32(-2.48%)
Jul 29, 2015 129.00 134.49 128.56 134.00 550,389 +5.36(+4.17%)
Jul 28, 2015 129.89 129.89 127.01 128.64 501,834 -0.25(-0.19%)
Jul 27, 2015 130.19 131.65 127.88 128.89 419,896 -2.50(-1.90%)
Jul 24, 2015 134.00 135.62 131.07 131.39 421,718 -1.73(-1.30%)
Jul 23, 2015 135.00 135.72 132.55 133.12 270,844 -1.71(-1.27%)
Jul 22, 2015 134.18 136.06 134.18 134.83 195,287 +0.20(+0.15%)
Jul 21, 2015 137.17 138.86 134.61 134.63 244,645 -2.16(-1.58%)
Jul 20, 2015 136.45 137.69 135.99 136.79 198,304 -0.33(-0.24%)
Jul 17, 2015 136.28 138.09 135.58 137.12 194,793 +1.11(+0.82%)
Jul 16, 2015 136.88 137.48 134.93 136.01 386,806 +0.41(+0.30%)
Jul 15, 2015 135.29 136.73 134.28 135.60 418,544 +0.70(+0.52%)
Jul 14, 2015 135.33 137.61 134.85 134.90 268,373 -0.74(-0.55%)
Jul 13, 2015 135.99 137.43 135.03 135.64 238,405 +0.01(+0.01%)
Jul 10, 2015 134.52 136.69 133.97 135.63 227,138 +2.32(+1.74%)
Jul 09, 2015 130.81 133.79 129.28 133.31 340,937 +3.41(+2.63%)
Jul 08, 2015 133.91 135.01 129.63 129.90 474,395 -5.39(-3.98%)
Jul 07, 2015 135.68 136.37 133.11 135.29 692,307 -0.70(-0.51%)
Jul 06, 2015 137.51 138.15 135.11 135.99 360,861 -2.72(-1.96%)
Jul 02, 2015 141.04 138.71 138.71 138.71 444,200 -2.75(-1.94%)
Jul 01, 2015 142.45 143.12 140.24 141.46 364,441 -0.24(-0.17%)
Jun 30, 2015 142.70 143.37 141.50 141.70 309,053 +0.57(+0.40%)
Jun 29, 2015 146.46 146.55 140.64 141.13 232,351 -6.60(-4.47%)
Jun 26, 2015 148.94 150.02 146.95 147.73 167,384 -1.91(-1.28%)
Jun 25, 2015 149.22 151.05 147.97 149.64 142,402 +0.50(+0.34%)
Jun 24, 2015 150.61 151.45 148.67 149.14 162,856 -1.85(-1.23%)
Jun 23, 2015 148.06 151.80 146.91 150.99 416,742 +4.27(+2.91%)
Jun 22, 2015 148.50 148.50 145.40 146.72 170,897 -0.44(-0.30%)
Jun 19, 2015 144.84 147.74 144.84 147.16 239,561 +1.70(+1.17%)
Jun 18, 2015 143.38 146.00 143.07 145.46 148,590 +2.14(+1.49%)
Jun 17, 2015 143.85 144.48 142.18 143.32 145,061 -0.19(-0.14%)
Jun 16, 2015 141.83 143.78 141.49 143.51 245,386 +1.54(+1.09%)
Jun 15, 2015 142.80 144.00 141.16 141.97 168,565 -1.69(-1.18%)
Jun 12, 2015 140.55 144.05 140.55 143.66 239,992 +2.23(+1.58%)
Jun 11, 2015 145.36 145.97 140.42 141.43 549,332 -4.02(-2.76%)
Jun 10, 2015 143.99 145.88 143.08 145.45 324,426 +2.19(+1.53%)
Jun 09, 2015 142.00 143.87 141.18 143.26 213,243 +0.58(+0.41%)
Jun 08, 2015 144.64 145.05 142.02 142.68 172,125 -2.26(-1.56%)
Jun 05, 2015 143.20 145.10 142.76 144.94 234,025 +1.65(+1.15%)
Jun 04, 2015 143.31 143.59 141.54 143.29 230,471 -0.18(-0.13%)
Jun 03, 2015 143.68 144.39 142.46 143.47 319,625 +0.46(+0.32%)
Jun 02, 2015 143.67 145.25 142.73 143.01 303,876 -0.67(-0.47%)
Jun 01, 2015 146.12 147.02 142.72 143.68 370,855 -1.45(-1.00%)
May 29, 2015 146.80 147.10 144.65 145.13 237,621 -1.37(-0.94%)
May 28, 2015 146.45 147.29 143.67 146.50 217,929 +0.07(+0.05%)
May 27, 2015 145.32 146.57 143.74 146.43 436,563 +0.69(+0.47%)
May 26, 2015 147.50 147.50 144.69 145.74 272,233 -1.74(-1.18%)
May 22, 2015 149.28 147.48 147.48 147.48 288,000 -1.53(-1.03%)
May 21, 2015 147.47 149.82 146.93 149.01 255,901 +1.91(+1.30%)
May 20, 2015 145.58 147.48 144.08 147.10 310,502 +1.52(+1.04%)
May 19, 2015 148.30 149.25 145.51 145.58 404,582 -2.24(-1.52%)
May 18, 2015 146.04 148.36 145.39 147.82 218,058 +1.36(+0.93%)
May 15, 2015 147.11 147.73 145.70 146.46 170,268 -0.33(-0.22%)
May 14, 2015 144.81 147.21 144.12 146.79 282,635 +2.13(+1.47%)
May 13, 2015 146.69 146.69 143.43 144.66 264,724 -1.01(-0.69%)
May 12, 2015 142.31 146.21 142.31 145.67 420,961 -0.51(-0.35%)
May 11, 2015 145.94 146.15 144.70 146.18 328,134 -0.45(-0.31%)
May 08, 2015 145.89 146.97 144.19 146.63 475,095 +1.53(+1.05%)
May 07, 2015 150.05 151.85 140.65 145.10 982,715 -3.41(-2.30%)
May 06, 2015 149.17 150.46 146.93 148.51 771,647 -0.68(-0.46%)
May 05, 2015 151.98 153.32 148.10 149.19 580,983 -3.08(-2.02%)
May 04, 2015 146.00 153.42 145.54 152.27 896,357 +6.92(+4.76%)
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.