Mercadolibre Inc (NQ: MELI )

1,102.50 USD -1.70 (-0.15%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 151.97 153.41 150.21 153.08 141,560 +1.09(+0.72%)
Jul 28, 2016 151.50 152.23 149.98 151.99 191,506 +0.59(+0.39%)
Jul 27, 2016 151.86 152.18 149.38 151.40 198,507 -0.01(-0.01%)
Jul 26, 2016 152.13 152.99 150.68 151.41 242,898 -0.13(-0.09%)
Jul 25, 2016 153.24 154.98 151.34 151.54 225,317 -2.70(-1.75%)
Jul 22, 2016 153.25 155.84 152.75 154.24 506,936 +0.83(+0.54%)
Jul 21, 2016 152.37 153.84 151.95 153.41 415,530 +1.04(+0.68%)
Jul 20, 2016 149.82 152.37 148.73 152.37 408,505 +3.65(+2.45%)
Jul 19, 2016 147.80 149.14 147.76 148.72 173,198 -0.08(-0.05%)
Jul 18, 2016 149.11 149.65 147.35 148.80 265,183 +0.33(+0.22%)
Jul 15, 2016 148.77 149.96 147.33 148.47 494,957 -0.75(-0.50%)
Jul 14, 2016 150.61 151.05 148.74 149.22 316,253 -0.05(-0.03%)
Jul 13, 2016 151.96 151.96 148.69 149.27 221,248 -1.83(-1.21%)
Jul 12, 2016 150.00 152.51 148.83 151.10 542,140 +2.05(+1.38%)
Jul 11, 2016 146.58 149.47 146.58 149.05 340,701 +2.83(+1.94%)
Jul 08, 2016 144.17 146.49 142.92 146.22 307,505 +3.30(+2.31%)
Jul 07, 2016 140.87 143.59 140.53 142.92 279,644 +3.10(+2.22%)
Jul 05, 2016 138.91 140.09 136.71 139.82 280,885 +0.01(+0.01%)
Jul 01, 2016 141.06 139.81 139.81 139.81 312,200 -0.86(-0.61%)
Jun 30, 2016 140.35 141.68 138.52 140.67 415,228 +1.71(+1.23%)
Jun 29, 2016 134.51 140.72 134.00 138.96 432,388 +6.29(+4.74%)
Jun 28, 2016 128.67 132.99 127.26 132.67 370,001 +5.79(+4.56%)
Jun 27, 2016 130.74 130.78 126.10 126.88 363,908 -5.15(-3.90%)
Jun 24, 2016 131.63 136.50 131.28 132.03 508,260 -7.03(-5.06%)
Jun 23, 2016 138.13 139.54 137.37 139.06 191,152 +2.59(+1.90%)
Jun 22, 2016 135.79 137.00 133.56 136.47 286,838 +0.64(+0.47%)
Jun 21, 2016 135.90 136.50 134.62 135.83 187,065 +0.74(+0.55%)
Jun 20, 2016 135.98 136.95 134.68 135.09 223,975 +1.34(+1.00%)
Jun 17, 2016 135.26 135.59 133.50 133.75 225,355 -1.72(-1.27%)
Jun 16, 2016 132.63 135.59 131.31 135.47 280,919 +1.68(+1.26%)
Jun 15, 2016 135.25 135.85 133.72 133.79 297,792 -0.65(-0.48%)
Jun 14, 2016 133.51 135.09 132.01 134.44 192,461 +1.07(+0.80%)
Jun 13, 2016 133.30 135.39 132.77 133.37 289,100 -0.92(-0.69%)
Jun 10, 2016 135.84 137.36 133.72 134.29 267,290 -3.17(-2.31%)
Jun 09, 2016 135.56 137.47 135.56 137.46 245,996 +0.46(+0.34%)
Jun 08, 2016 138.38 138.94 134.59 137.00 588,248 -1.63(-1.18%)
Jun 07, 2016 138.72 140.59 137.57 138.63 569,160 +0.36(+0.26%)
Jun 06, 2016 136.18 139.11 136.18 138.27 480,564 +2.52(+1.86%)
Jun 03, 2016 136.31 136.55 134.02 135.75 343,233 -1.25(-0.91%)
Jun 02, 2016 135.41 137.66 135.03 137.00 481,423 +0.66(+0.48%)
Jun 01, 2016 135.00 137.07 134.65 136.34 386,556 -0.16(-0.12%)
May 31, 2016 135.97 138.28 135.23 136.50 333,936 +1.42(+1.05%)
May 27, 2016 134.20 135.08 135.08 135.08 222,400 +0.07(+0.05%)
May 26, 2016 134.05 135.92 133.02 135.01 315,752 +0.99(+0.74%)
May 25, 2016 134.80 135.18 133.39 134.02 197,876 -0.58(-0.43%)
May 24, 2016 132.28 135.32 132.11 134.60 442,126 +2.58(+1.95%)
May 23, 2016 133.48 134.29 131.86 132.02 462,688 -1.87(-1.40%)
May 20, 2016 132.12 134.17 131.46 133.89 677,826 +2.10(+1.59%)
May 19, 2016 131.65 133.08 129.85 131.79 509,977 -0.71(-0.54%)
May 18, 2016 129.98 133.09 129.98 132.50 471,082 +1.72(+1.32%)
May 17, 2016 128.04 132.49 128.04 130.78 419,015 +2.08(+1.62%)
May 16, 2016 127.70 129.99 127.51 128.70 223,279 +1.17(+0.92%)
May 13, 2016 127.34 129.47 127.03 127.53 216,105 -0.43(-0.34%)
May 12, 2016 129.71 130.64 127.27 127.96 342,249 -1.74(-1.34%)
May 11, 2016 128.86 131.45 127.00 129.70 403,374 +0.81(+0.63%)
May 10, 2016 128.03 128.90 126.73 128.89 377,890 +1.64(+1.29%)
May 09, 2016 127.04 128.50 126.86 127.25 408,536 -0.78(-0.61%)
May 06, 2016 130.37 130.50 123.42 128.03 812,947 +3.15(+2.52%)
May 05, 2016 125.22 126.43 123.28 124.88 691,373 +0.52(+0.42%)
May 04, 2016 124.03 126.25 123.68 124.36 373,803 -0.98(-0.78%)
May 03, 2016 125.04 125.04 122.41 125.34 570,773 -1.11(-0.88%)
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.