Mercadolibre Inc (NQ: MELI )

1,052.56 USD -38.75 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 124.38 125.83 122.30 124.89 484,923 +1.03(+0.83%)
Apr 28, 2016 125.72 127.26 123.40 123.86 476,979 -2.04(-1.62%)
Apr 27, 2016 126.33 127.35 123.82 125.90 215,539 +0.05(+0.04%)
Apr 26, 2016 124.98 127.94 124.07 125.85 263,624 +1.25(+1.00%)
Apr 25, 2016 126.25 126.33 123.59 124.60 233,623 -1.81(-1.43%)
Apr 22, 2016 125.30 127.79 125.00 126.41 307,279 -0.10(-0.08%)
Apr 21, 2016 129.93 129.93 126.14 126.51 345,967 -2.93(-2.26%)
Apr 20, 2016 127.17 129.86 126.23 129.44 281,999 +1.87(+1.47%)
Apr 19, 2016 130.62 130.62 126.32 127.57 362,757 -2.53(-1.94%)
Apr 18, 2016 126.23 130.40 126.05 130.10 479,177 +2.76(+2.17%)
Apr 15, 2016 126.40 128.35 126.21 127.34 247,164 +0.78(+0.62%)
Apr 14, 2016 125.08 127.42 123.74 126.56 568,518 +1.21(+0.97%)
Apr 13, 2016 120.97 125.35 120.50 125.35 459,681 +5.38(+4.48%)
Apr 12, 2016 118.07 120.28 116.09 119.97 590,186 +2.26(+1.92%)
Apr 11, 2016 118.75 121.15 117.27 117.71 265,721 -0.14(-0.12%)
Apr 08, 2016 119.40 119.57 117.08 117.85 288,423 -0.25(-0.21%)
Apr 07, 2016 118.87 119.20 116.75 118.10 248,743 -1.36(-1.14%)
Apr 06, 2016 117.00 119.99 116.33 119.46 323,039 +2.33(+1.99%)
Apr 05, 2016 117.73 118.00 115.81 117.13 288,126 -1.48(-1.25%)
Apr 04, 2016 120.82 122.15 118.56 118.61 407,411 -2.01(-1.67%)
Apr 01, 2016 116.48 121.16 116.48 120.62 668,845 +2.77(+2.35%)
Mar 31, 2016 117.40 118.62 115.89 117.85 341,582 +0.17(+0.14%)
Mar 30, 2016 118.67 119.69 116.88 117.68 469,262 -0.60(-0.51%)
Mar 29, 2016 114.64 118.59 114.07 118.28 708,287 +3.06(+2.66%)
Mar 28, 2016 113.34 115.93 112.07 115.22 495,278 +2.33(+2.06%)
Mar 24, 2016 111.42 112.89 112.89 112.89 385,300 +0.48(+0.43%)
Mar 23, 2016 115.19 116.73 112.18 112.41 421,610 -3.07(-2.66%)
Mar 22, 2016 114.00 117.03 113.59 115.48 567,150 +0.81(+0.71%)
Mar 21, 2016 113.85 115.36 113.35 114.67 530,597 -0.03(-0.03%)
Mar 18, 2016 115.03 115.78 114.23 114.70 315,936 -0.22(-0.19%)
Mar 17, 2016 113.65 115.97 112.24 114.92 608,397 +1.21(+1.06%)
Mar 16, 2016 112.32 114.01 110.87 113.71 731,753 +0.52(+0.46%)
Mar 15, 2016 113.75 114.91 111.46 113.19 495,638 -1.75(-1.52%)
Mar 14, 2016 115.43 116.93 114.60 114.94 409,973 -0.71(-0.61%)
Mar 11, 2016 114.36 115.99 113.27 115.65 484,295 +2.13(+1.88%)
Mar 10, 2016 112.00 114.27 109.75 113.52 734,532 +2.32(+2.09%)
Mar 09, 2016 110.20 111.80 108.00 111.20 589,202 +2.19(+2.01%)
Mar 08, 2016 110.04 110.70 106.69 109.01 483,779 -1.41(-1.28%)
Mar 07, 2016 108.67 111.00 107.60 110.42 603,991 +1.54(+1.41%)
Mar 04, 2016 107.64 110.22 106.61 108.88 562,759 +2.35(+2.21%)
Mar 03, 2016 106.20 107.91 104.09 106.53 538,516 +0.62(+0.59%)
Mar 02, 2016 105.84 106.14 104.57 105.91 516,646 +0.96(+0.91%)
Mar 01, 2016 102.53 104.99 101.47 104.95 852,516 +3.19(+3.13%)
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%)
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.