Mercadolibre Inc (NQ: MELI )

1,260.88 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.00 98.42 95.40 98.37 536,683 +3.13(+3.29%)
Oct 29, 2015 96.50 96.86 94.25 95.24 835,907 -1.91(-1.97%)
Oct 28, 2015 97.53 98.65 96.02 97.15 514,225 -0.19(-0.20%)
Oct 27, 2015 99.15 100.76 97.24 97.34 321,733 -2.26(-2.27%)
Oct 26, 2015 101.02 102.32 98.51 99.60 458,967 +0.55(+0.56%)
Oct 23, 2015 98.69 99.78 97.00 99.05 705,833 +1.57(+1.61%)
Oct 22, 2015 96.34 99.88 96.34 97.48 380,260 +2.14(+2.24%)
Oct 21, 2015 97.00 97.50 94.75 95.34 298,686 -1.27(-1.31%)
Oct 20, 2015 96.49 102.25 94.88 96.61 472,296 +0.12(+0.12%)
Oct 19, 2015 95.11 97.00 94.74 96.49 304,924 +0.77(+0.80%)
Oct 16, 2015 94.21 96.06 94.02 95.72 343,997 +2.06(+2.20%)
Oct 15, 2015 91.21 94.63 91.06 93.66 409,006 +2.78(+3.06%)
Oct 14, 2015 93.52 94.43 90.28 90.88 355,754 -2.51(-2.69%)
Oct 13, 2015 91.21 93.99 91.21 93.39 284,698 +0.84(+0.91%)
Oct 12, 2015 94.20 94.20 91.72 92.55 354,302 -1.48(-1.57%)
Oct 09, 2015 94.94 95.18 93.05 94.03 480,456 -0.32(-0.34%)
Oct 08, 2015 94.10 94.88 92.60 94.35 501,668 -0.35(-0.37%)
Oct 07, 2015 95.87 97.08 93.53 94.70 673,916 -0.28(-0.29%)
Oct 06, 2015 97.06 97.86 93.79 94.98 450,107 -1.73(-1.79%)
Oct 05, 2015 96.00 97.42 94.63 96.71 399,552 +1.21(+1.27%)
Oct 02, 2015 89.67 95.72 88.19 95.50 617,291 +4.82(+5.32%)
Oct 01, 2015 90.59 91.82 89.16 90.68 487,285 -0.38(-0.42%)
Sep 30, 2015 88.03 91.34 88.03 91.06 604,593 +4.36(+5.03%)
Sep 29, 2015 90.05 92.18 85.75 86.70 726,324 -3.35(-3.72%)
Sep 28, 2015 90.87 93.45 88.65 90.05 636,832 -1.85(-2.01%)
Sep 25, 2015 93.64 94.56 91.57 91.90 489,659 -0.62(-0.67%)
Sep 24, 2015 91.42 92.74 89.72 92.52 680,736 -0.07(-0.08%)
Sep 23, 2015 95.15 96.25 92.28 92.59 626,288 -2.91(-3.05%)
Sep 22, 2015 96.28 97.42 94.90 95.50 735,064 -3.18(-3.22%)
Sep 21, 2015 100.58 100.72 97.31 98.68 576,682 -0.96(-0.96%)
Sep 18, 2015 103.62 104.17 97.92 99.64 1,239,681 -5.27(-5.02%)
Sep 17, 2015 109.12 109.45 104.62 104.91 697,786 -4.37(-4.00%)
Sep 16, 2015 108.82 109.86 107.61 109.28 410,873 +1.08(+1.00%)
Sep 15, 2015 106.10 108.42 105.66 108.20 591,336 +2.10(+1.98%)
Sep 14, 2015 105.94 106.26 104.02 106.10 232,680 +0.85(+0.81%)
Sep 11, 2015 106.73 107.30 104.28 105.25 504,600 -1.75(-1.64%)
Sep 10, 2015 107.10 108.50 105.55 107.00 420,043 -1.06(-0.98%)
Sep 09, 2015 110.00 111.63 107.60 108.06 342,750 -1.49(-1.36%)
Sep 08, 2015 110.20 111.09 108.72 109.55 308,530 +1.37(+1.27%)
Sep 04, 2015 110.50 108.18 108.18 108.18 369,700 -4.05(-3.61%)
Sep 03, 2015 110.08 112.96 110.04 112.23 511,950 +2.29(+2.08%)
Sep 02, 2015 109.80 112.00 109.03 109.94 696,248 +1.31(+1.21%)
Sep 01, 2015 108.00 111.19 107.50 108.63 935,723 -1.42(-1.29%)
Aug 31, 2015 112.75 113.09 109.63 110.05 377,230 -3.14(-2.77%)
Aug 28, 2015 110.80 114.13 110.54 113.19 372,296 +1.22(+1.09%)
Aug 27, 2015 106.49 112.41 106.49 111.97 812,843 +7.21(+6.88%)
Aug 26, 2015 105.13 105.83 101.01 104.76 448,745 +2.60(+2.55%)
Aug 25, 2015 107.03 107.32 101.74 102.16 630,511 -1.33(-1.29%)
Aug 24, 2015 102.59 105.91 98.08 103.49 448,285 -3.05(-2.86%)
Aug 21, 2015 108.29 109.11 104.75 106.54 790,408 -1.34(-1.24%)
Aug 20, 2015 112.38 113.64 107.70 107.88 537,839 -6.01(-5.28%)
Aug 19, 2015 117.61 117.99 113.83 113.89 691,266 -4.04(-3.43%)
Aug 18, 2015 121.15 121.27 117.81 117.93 325,128 -3.19(-2.63%)
Aug 17, 2015 118.92 121.14 117.54 121.12 368,734 +1.37(+1.14%)
Aug 14, 2015 120.33 121.33 119.00 119.75 175,234 -0.49(-0.41%)
Aug 13, 2015 121.56 121.96 118.64 120.24 558,314 -1.03(-0.85%)
Aug 12, 2015 121.65 122.74 120.84 121.27 413,441 -1.93(-1.57%)
Aug 11, 2015 121.52 123.94 121.52 123.20 488,835 -0.46(-0.37%)
Aug 10, 2015 122.13 125.21 121.74 123.66 324,196 +2.52(+2.08%)
Aug 07, 2015 121.09 122.08 120.42 121.14 445,666 +0.14(+0.12%)
Aug 06, 2015 125.29 127.86 119.06 121.00 1,230,425 -10.92(-8.28%)
Aug 05, 2015 129.30 132.20 128.50 131.92 485,405 +2.75(+2.13%)
Aug 04, 2015 128.21 130.09 127.79 129.17 317,193 +0.77(+0.60%)
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.