Skip to main content

Mercadolibre Inc (NQ: MELI )

1,516.88 -5.77 (-0.38%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 131.20 133.35 129.81 132.26 334,554 +0.94(+0.71%)
Oct 30, 2013 133.98 135.30 128.34 131.32 729,147 -3.14(-2.34%)
Oct 29, 2013 134.95 135.56 132.64 134.46 647,121 -0.13(-0.09%)
Oct 28, 2013 138.46 138.46 133.29 134.59 367,139 -3.24(-2.35%)
Oct 25, 2013 138.45 139.73 135.56 137.83 0 +0.73(+0.53%)
Oct 24, 2013 137.04 138.00 136.36 137.10 194,217 +1.08(+0.79%)
Oct 23, 2013 138.29 138.72 135.57 136.03 224,448 -3.03(-2.18%)
Oct 22, 2013 140.98 143.41 137.99 139.05 495,753 -1.28(-0.91%)
Oct 21, 2013 139.37 141.30 137.32 140.33 0 +1.06(+0.76%)
Oct 18, 2013 136.41 141.50 134.58 139.27 432,339 +4.36(+3.23%)
Oct 17, 2013 132.62 135.57 132.15 134.91 290,514 +2.11(+1.59%)
Oct 16, 2013 131.61 133.49 130.68 132.79 210,995 +2.43(+1.86%)
Oct 15, 2013 129.15 130.92 127.91 130.37 321,794 +1.44(+1.12%)
Oct 14, 2013 127.70 129.53 126.98 128.92 230,504 -0.75(-0.58%)
Oct 11, 2013 129.69 130.47 127.28 129.67 0 +0.07(+0.05%)
Oct 10, 2013 128.44 131.27 125.89 129.60 478,603 +4.82(+3.87%)
Oct 09, 2013 126.38 127.64 122.26 124.78 0 -1.87(-1.47%)
Oct 08, 2013 133.88 135.47 126.47 126.64 722,622 -7.92(-5.88%)
Oct 07, 2013 135.15 136.98 134.02 134.56 266,097 -2.72(-1.98%)
Oct 04, 2013 133.93 138.78 133.92 137.28 0 +2.62(+1.95%)
Oct 03, 2013 134.85 135.42 132.42 134.66 330,526 -0.60(-0.44%)
Oct 02, 2013 134.74 136.42 133.85 135.26 300,646 -0.62(-0.46%)
Oct 01, 2013 133.10 136.00 132.64 135.88 273,366 +2.82(+2.12%)
Sep 27, 2013 127.70 134.31 126.83 133.06 0 +4.13(+3.20%)
Sep 26, 2013 126.97 129.32 125.77 128.93 195,552 +2.26(+1.79%)
Sep 25, 2013 128.10 128.10 125.99 126.67 0 -1.57(-1.22%)
Sep 24, 2013 126.39 129.27 125.27 128.24 418,438 +1.89(+1.50%)
Sep 23, 2013 126.53 127.07 125.42 126.35 473,098 -0.24(-0.19%)
Sep 20, 2013 126.59 127.54 125.81 126.58 0 +0.29(+0.23%)
Sep 19, 2013 126.48 128.04 125.60 126.30 0 -0.16(-0.13%)
Sep 18, 2013 124.60 126.91 121.70 126.45 0 +1.51(+1.21%)
Sep 17, 2013 121.87 125.46 121.87 124.94 0 +2.56(+2.09%)
Sep 16, 2013 125.32 123.48 122.14 122.38 0 -0.64(-0.52%)
Sep 13, 2013 124.00 124.61 121.48 123.02 0 -1.13(-0.91%)
Sep 12, 2013 126.09 127.84 123.16 124.15 0 -2.40(-1.90%)
Sep 11, 2013 128.01 129.11 126.02 126.55 0 -2.52(-1.95%)
Sep 10, 2013 127.01 130.36 125.42 129.07 0 +2.98(+2.37%)
Sep 09, 2013 117.99 127.01 117.24 126.09 830,095 +8.36(+7.10%)
Sep 06, 2013 121.04 121.79 116.40 117.73 0 -3.02(-2.50%)
Sep 05, 2013 118.77 122.06 118.77 120.75 0 +1.98(+1.67%)
Sep 04, 2013 119.04 119.86 117.26 118.77 0 -0.25(-0.21%)
Sep 03, 2013 118.44 120.69 117.33 119.02 678,340 +2.55(+2.19%)
Aug 30, 2013 119.29 119.83 115.04 116.47 0 -2.44(-2.05%)
Aug 29, 2013 118.09 120.53 118.09 118.91 0 +0.23(+0.20%)
Aug 28, 2013 117.43 119.57 117.43 118.67 188,991 +1.04(+0.88%)
Aug 27, 2013 119.71 120.76 117.42 117.63 340,546 -4.21(-3.45%)
Aug 26, 2013 120.90 122.95 120.29 121.84 0 +0.86(+0.71%)
Aug 23, 2013 120.71 122.22 118.05 120.98 0 +0.28(+0.23%)
Aug 22, 2013 119.71 120.76 117.76 120.70 0 +1.49(+1.25%)
Aug 21, 2013 117.65 122.37 116.95 119.21 0 +1.45(+1.23%)
Aug 20, 2013 118.83 119.68 117.47 117.76 0 -0.94(-0.79%)
Aug 19, 2013 119.74 121.53 118.41 118.70 0 -0.92(-0.77%)
Aug 16, 2013 120.69 121.39 118.95 119.62 0 -1.07(-0.89%)
Aug 15, 2013 122.53 124.24 120.50 120.69 290,756 -3.44(-2.77%)
Aug 14, 2013 127.51 127.54 122.97 124.14 359,999 -2.71(-2.14%)
Aug 13, 2013 123.44 128.29 121.94 126.85 616,168 +3.47(+2.82%)
Aug 12, 2013 120.52 124.11 120.36 123.37 379,187 +2.04(+1.68%)
Aug 09, 2013 121.70 122.57 120.68 121.33 337,123 -0.57(-0.47%)
Aug 08, 2013 121.83 123.72 120.80 121.90 515,096 +0.53(+0.44%)
Aug 07, 2013 123.17 124.16 120.82 121.37 492,536 -2.95(-2.38%)
Aug 06, 2013 127.15 127.16 122.68 124.33 398,558 -3.11(-2.44%)
Aug 05, 2013 125.88 128.25 125.63 127.44 622,073 +1.47(+1.17%)
Aug 02, 2013 130.45 133.96 124.40 125.96 2,494,660 +6.77(+5.68%)
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.