Skip to main content

Mercadolibre Inc (NQ: MELI )

1,515.80 -6.85 (-0.45%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 207.30 210.38 205.40 210.38 519,663 +2.63(+1.27%)
Feb 27, 2017 207.55 208.34 203.67 207.75 482,368 +0.44(+0.21%)
Feb 24, 2017 200.53 207.31 189.63 207.31 1,006,231 +7.95(+3.99%)
Feb 23, 2017 201.94 201.94 196.14 199.36 563,530 -0.59(-0.29%)
Feb 22, 2017 197.95 200.51 196.30 199.94 349,379 +1.91(+0.96%)
Feb 21, 2017 199.96 199.96 196.42 198.04 648,846 +0.07(+0.04%)
Feb 17, 2017 197.97 197.97 197.97 0 +0.42(+0.21%)
Feb 16, 2017 199.80 200.69 196.34 197.55 226,928 -1.91(-0.96%)
Feb 15, 2017 196.40 200.16 195.65 199.47 332,486 +2.85(+1.45%)
Feb 14, 2017 194.05 197.32 192.21 196.61 312,296 +1.95(+1.00%)
Feb 13, 2017 195.54 196.49 193.96 194.67 338,156 -0.16(-0.08%)
Feb 10, 2017 191.30 195.02 190.75 194.83 478,508 +3.56(+1.86%)
Feb 09, 2017 190.79 192.99 190.14 191.26 369,279 -0.14(-0.07%)
Feb 08, 2017 191.42 192.59 190.03 191.40 302,662 +0.24(+0.13%)
Feb 07, 2017 191.68 193.24 190.00 191.16 363,198 -0.13(-0.07%)
Feb 06, 2017 188.72 191.48 188.71 191.29 216,239 +1.59(+0.84%)
Feb 03, 2017 189.73 190.26 188.60 189.71 187,032 +1.53(+0.81%)
Feb 02, 2017 188.14 191.32 186.81 188.18 423,933 +0.04(+0.02%)
Feb 01, 2017 184.80 188.62 182.75 188.14 402,365 +3.18(+1.72%)
Jan 31, 2017 183.67 185.76 183.18 184.96 330,589 +0.27(+0.15%)
Jan 30, 2017 183.47 185.07 179.80 184.69 315,764 +2.48(+1.36%)
Jan 27, 2017 183.13 183.22 181.30 182.21 150,153 -0.74(-0.40%)
Jan 26, 2017 183.66 184.06 180.80 182.94 160,857 -0.01(-0.01%)
Jan 25, 2017 183.70 185.36 181.51 182.95 247,677 +0.07(+0.04%)
Jan 24, 2017 178.80 183.28 178.80 182.88 485,220 +4.58(+2.57%)
Jan 23, 2017 176.39 179.47 175.92 178.31 439,792 +2.54(+1.45%)
Jan 20, 2017 175.36 176.00 172.59 175.76 448,894 +1.27(+0.73%)
Jan 19, 2017 175.10 176.19 173.93 174.49 253,885 -0.36(-0.21%)
Jan 18, 2017 178.00 178.40 174.22 174.85 347,237 -2.78(-1.57%)
Jan 17, 2017 176.60 178.29 174.37 177.64 715,366 +1.60(+0.91%)
Jan 13, 2017 176.04 176.04 176.04 0 +3.25(+1.88%)
Jan 12, 2017 176.34 177.10 172.63 172.79 316,140 -3.55(-2.01%)
Jan 11, 2017 177.94 180.30 173.78 176.34 510,076 -1.04(-0.59%)
Jan 10, 2017 174.48 178.44 173.55 177.38 500,010 +3.67(+2.11%)
Jan 09, 2017 172.21 175.15 172.21 173.71 457,080 +1.95(+1.13%)
Jan 06, 2017 170.76 172.60 170.76 171.76 391,379 +0.88(+0.51%)
Jan 05, 2017 166.33 172.39 165.67 170.88 907,325 +5.45(+3.29%)
Jan 04, 2017 161.86 165.49 160.32 165.44 561,046 +4.79(+2.98%)
Jan 03, 2017 158.54 162.39 157.58 160.65 525,528 +4.87(+3.13%)
Dec 30, 2016 155.78 155.78 155.78 0 -2.37(-1.50%)
Dec 29, 2016 155.01 158.57 154.56 158.14 293,823 +2.88(+1.86%)
Dec 28, 2016 157.81 157.83 155.06 155.26 314,091 -2.72(-1.72%)
Dec 27, 2016 156.24 160.19 155.59 157.98 333,457 +1.83(+1.17%)
Dec 23, 2016 156.15 156.15 156.15 0 +0.21(+0.13%)
Dec 22, 2016 153.43 158.20 152.41 155.94 479,931 +2.04(+1.33%)
Dec 21, 2016 153.12 154.46 151.23 153.90 309,290 +1.51(+0.99%)
Dec 20, 2016 153.68 153.68 149.80 152.39 624,871 -0.19(-0.12%)
Dec 19, 2016 155.23 155.44 152.28 152.58 366,916 -1.88(-1.22%)
Dec 16, 2016 158.61 159.35 154.00 154.46 358,960 -4.27(-2.69%)
Dec 15, 2016 158.22 160.88 157.49 158.73 397,747 +1.51(+0.96%)
Dec 14, 2016 156.15 159.33 156.01 157.22 332,370 +0.92(+0.59%)
Dec 13, 2016 153.68 158.36 153.58 156.31 396,836 +3.13(+2.04%)
Dec 12, 2016 157.85 157.99 151.74 153.18 548,045 -4.91(-3.11%)
Dec 09, 2016 160.96 162.13 156.99 158.09 792,336 -1.34(-0.84%)
Dec 08, 2016 164.83 167.59 158.36 159.44 629,314 -5.64(-3.42%)
Dec 07, 2016 161.47 166.54 160.97 165.08 766,643 +8.04(+5.12%)
Dec 06, 2016 158.93 158.93 155.81 157.03 712,677 -0.40(-0.25%)
Dec 05, 2016 151.50 158.35 151.50 157.43 1,003,276 +5.37(+3.53%)
Dec 02, 2016 151.23 154.03 150.51 152.06 595,130 +1.26(+0.83%)
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.