Mercadolibre Inc (NQ: MELI )

1,019.50 USD +43.86 (+4.50%)
Streaming Delayed Price Updated: 11:28 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 108.95 109.00 106.98 107.76 247,912 -0.87(-0.80%)
Jun 26, 2013 106.62 108.87 106.09 108.63 0 +2.01(+1.89%)
Jun 25, 2013 106.89 107.39 103.13 106.62 0 +0.90(+0.85%)
Jun 24, 2013 106.43 107.00 102.44 105.72 0 -2.46(-2.27%)
Jun 21, 2013 110.58 111.65 104.68 108.18 938,963 -2.60(-2.35%)
Jun 20, 2013 114.54 114.76 110.07 110.78 0 -5.00(-4.32%)
Jun 19, 2013 116.17 117.61 114.77 115.78 0 +2.16(+1.90%)
Jun 18, 2013 113.86 114.75 113.19 113.62 0 -0.38(-0.33%)
Jun 17, 2013 113.08 114.46 112.19 114.00 0 +2.07(+1.85%)
Jun 14, 2013 113.27 114.34 111.34 111.93 0 -1.06(-0.94%)
Jun 13, 2013 111.42 113.40 109.60 112.99 387,588 +1.09(+0.97%)
Jun 12, 2013 115.15 115.15 111.65 111.90 487,984 -2.67(-2.33%)
Jun 11, 2013 116.25 116.44 114.33 114.57 298,828 -2.97(-2.53%)
Jun 10, 2013 117.62 118.50 116.75 117.54 0 +0.67(+0.57%)
Jun 07, 2013 115.35 117.50 115.34 116.87 0 -0.37(-0.32%)
Jun 06, 2013 113.95 117.70 113.35 117.24 0 +3.33(+2.92%)
Jun 05, 2013 114.17 115.40 113.64 113.91 0 -0.87(-0.76%)
Jun 04, 2013 114.23 115.18 113.05 114.78 0 -0.11(-0.10%)
Jun 03, 2013 114.75 116.44 113.00 114.89 558,524 +0.27(+0.24%)
May 31, 2013 117.77 118.25 114.47 114.62 534,843 -4.19(-3.53%)
May 30, 2013 117.96 121.29 117.92 118.81 0 +0.78(+0.66%)
May 29, 2013 117.80 118.79 117.00 118.03 458,363 -0.32(-0.27%)
May 28, 2013 118.59 120.24 117.99 118.35 800,476 +1.23(+1.05%)
May 24, 2013 118.49 118.99 116.68 117.12 0 -2.80(-2.33%)
May 23, 2013 118.37 120.92 114.67 119.92 0 -0.67(-0.56%)
May 22, 2013 124.79 125.84 117.88 120.59 0 -4.26(-3.41%)
May 21, 2013 124.25 125.70 122.49 124.85 0 +0.55(+0.44%)
May 20, 2013 124.44 128.46 124.08 124.30 0 -0.92(-0.73%)
May 17, 2013 120.45 126.22 119.94 125.22 0 +5.22(+4.35%)
May 16, 2013 118.75 123.43 118.75 120.00 510,186 +0.71(+0.60%)
May 15, 2013 119.96 120.98 117.84 119.29 0 +0.00(+0.00%)
May 13, 2013 121.05 121.40 118.59 119.29 0 -1.83(-1.51%)
May 10, 2013 118.84 121.63 118.04 121.12 0 +2.77(+2.34%)
May 09, 2013 117.85 123.08 116.69 118.35 0 +0.76(+0.65%)
May 08, 2013 121.69 122.15 116.18 117.59 0 -4.95(-4.04%)
May 07, 2013 113.99 124.40 111.35 122.54 0 +18.59(+17.88%)
May 06, 2013 104.15 106.99 103.21 103.95 1,245,198 -0.07(-0.07%)
May 03, 2013 100.32 104.79 100.58 104.02 0 +3.29(+3.27%)
May 02, 2013 98.08 100.91 98.08 100.73 0 +2.77(+2.83%)
May 01, 2013 100.01 100.30 97.38 97.96 0 -2.63(-2.61%)
Apr 30, 2013 99.05 100.59 98.96 100.59 0 +1.63(+1.65%)
Apr 29, 2013 97.77 99.75 97.34 98.96 447,701 +1.60(+1.64%)
Apr 26, 2013 96.07 97.52 96.66 97.36 284,668 +0.70(+0.72%)
Apr 25, 2013 96.53 97.04 95.87 96.66 0 +0.10(+0.10%)
Apr 24, 2013 94.00 96.74 93.49 96.56 0 +2.60(+2.77%)
Apr 23, 2013 93.87 95.20 93.30 93.96 405,614 +0.32(+0.34%)
Apr 22, 2013 91.63 94.19 90.64 93.64 581,229 +1.74(+1.89%)
Apr 19, 2013 91.01 92.53 90.04 91.90 483,554 +1.44(+1.59%)
Apr 18, 2013 93.03 93.33 90.29 90.46 365,398 -2.19(-2.36%)
Apr 17, 2013 93.51 95.12 92.52 92.65 279,092 -2.37(-2.49%)
Apr 16, 2013 94.27 95.17 93.08 95.02 443,452 +2.21(+2.38%)
Apr 15, 2013 96.12 96.12 92.30 92.81 413,423 -3.32(-3.45%)
Apr 12, 2013 96.81 97.84 95.28 96.13 182,436 -1.56(-1.60%)
Apr 11, 2013 96.37 97.81 95.73 97.69 379,219 +1.23(+1.28%)
Apr 10, 2013 93.90 96.54 93.82 96.46 550,572 +2.66(+2.84%)
Apr 09, 2013 93.90 94.16 93.08 93.80 403,635 -0.06(-0.06%)
Apr 08, 2013 93.79 94.37 93.43 93.86 399,959 +0.06(+0.06%)
Apr 05, 2013 94.96 94.96 93.63 93.80 327,934 -1.44(-1.51%)
Apr 04, 2013 96.01 96.01 94.12 95.24 382,140 -0.95(-0.99%)
Apr 03, 2013 97.63 98.64 96.05 96.19 424,508 -1.60(-1.64%)
Apr 02, 2013 97.96 98.94 96.85 97.79 256,493 -0.07(-0.07%)
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.