Skip to main content

Mercadolibre Inc (NQ: MELI )

811.44 +28.00 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 88.84 93.33 88.32 93.27 748,156 +5.37(+6.11%)
Apr 29, 2014 88.33 89.17 86.69 87.90 569,519 +0.43(+0.49%)
Apr 28, 2014 88.36 88.36 85.01 87.47 850,636 +0.19(+0.22%)
Apr 25, 2014 87.61 88.89 85.96 87.28 972,344 -2.08(-2.33%)
Apr 24, 2014 87.38 89.76 85.53 89.36 572,902 +2.80(+3.23%)
Apr 23, 2014 84.91 87.27 84.78 86.56 518,187 +1.01(+1.18%)
Apr 22, 2014 84.88 86.76 84.77 85.55 800,184 +0.55(+0.64%)
Apr 21, 2014 86.00 86.68 84.38 85.00 411,173 -1.15(-1.33%)
Apr 17, 2014 84.93 86.15 86.15 86.15 1,772,300 +1.51(+1.78%)
Apr 16, 2014 86.31 86.31 84.11 84.64 563,309 +0.55(+0.65%)
Apr 15, 2014 87.56 87.56 82.08 84.09 873,871 -2.81(-3.23%)
Apr 14, 2014 87.36 88.33 86.28 86.90 345,363 +0.99(+1.15%)
Apr 11, 2014 86.25 89.71 85.19 85.91 397,680 -1.87(-2.13%)
Apr 10, 2014 91.92 92.01 87.33 87.78 585,454 -3.99(-4.35%)
Apr 09, 2014 86.14 91.98 85.01 91.77 834,374 +6.32(+7.40%)
Apr 08, 2014 84.64 86.96 84.22 85.45 631,272 +1.24(+1.47%)
Apr 07, 2014 89.46 89.47 83.53 84.21 1,827,133 -4.94(-5.54%)
Apr 04, 2014 93.78 94.43 87.83 89.15 892,854 -3.81(-4.10%)
Apr 03, 2014 95.35 95.79 92.82 92.96 579,290 -2.52(-2.64%)
Apr 02, 2014 95.77 97.68 94.21 95.48 495,003 -0.49(-0.51%)
Apr 01, 2014 95.43 99.00 95.25 95.97 809,288 +0.86(+0.90%)
Mar 31, 2014 94.81 96.60 94.46 95.11 466,809 -1.17(-1.22%)
Mar 28, 2014 95.43 97.88 95.09 96.28 528,074 +1.57(+1.66%)
Mar 27, 2014 96.04 98.00 93.02 94.71 697,172 -1.41(-1.47%)
Mar 26, 2014 94.32 97.13 93.90 96.12 958,498 +3.11(+3.34%)
Mar 25, 2014 95.68 96.00 91.37 93.01 865,072 -0.37(-0.40%)
Mar 24, 2014 96.50 96.50 91.25 93.38 852,615 -2.17(-2.27%)
Mar 21, 2014 96.25 96.32 94.78 95.55 508,073 +0.41(+0.43%)
Mar 20, 2014 96.40 96.82 94.45 95.14 417,788 -1.26(-1.31%)
Mar 19, 2014 99.26 100.69 95.66 96.40 236,435 -2.42(-2.45%)
Mar 18, 2014 98.35 99.44 96.91 98.82 408,830 +0.32(+0.32%)
Mar 17, 2014 97.73 98.78 97.52 98.50 541,571 +1.50(+1.55%)
Mar 14, 2014 97.06 97.83 94.53 97.00 667,709 +0.58(+0.60%)
Mar 13, 2014 100.83 101.39 95.81 96.42 458,190 -3.23(-3.24%)
Mar 12, 2014 100.21 100.40 98.04 99.65 626,925 -0.86(-0.86%)
Mar 11, 2014 100.34 101.15 99.76 100.51 722,510 +0.44(+0.44%)
Mar 10, 2014 100.65 101.35 99.76 100.07 622,586 -1.11(-1.10%)
Mar 07, 2014 104.01 104.87 99.23 101.18 727,592 -2.04(-1.98%)
Mar 06, 2014 105.98 107.29 102.87 103.22 575,712 -2.62(-2.48%)
Mar 05, 2014 105.99 106.88 102.72 105.84 638,681 +0.11(+0.10%)
Mar 04, 2014 103.31 106.25 102.90 105.73 775,940 +3.54(+3.46%)
Mar 03, 2014 102.39 103.91 100.15 102.19 960,957 -1.99(-1.91%)
Feb 28, 2014 108.57 112.88 100.24 104.18 3,988,749 +9.95(+10.56%)
Feb 27, 2014 93.69 95.41 93.02 94.23 1,541,469 +0.25(+0.27%)
Feb 26, 2014 90.00 96.90 89.13 93.98 1,402,490 +4.51(+5.04%)
Feb 25, 2014 90.96 91.24 87.88 89.47 1,568,615 -1.60(-1.76%)
Feb 24, 2014 91.00 92.69 90.96 91.07 738,148 +0.07(+0.08%)
Feb 21, 2014 93.26 93.26 90.57 91.00 492,304 -1.95(-2.10%)
Feb 20, 2014 92.59 94.01 91.61 92.95 858,092 +0.28(+0.30%)
Feb 19, 2014 93.96 94.54 91.86 92.67 776,200 -0.88(-0.94%)
Feb 18, 2014 95.15 96.72 93.29 93.55 758,477 -1.76(-1.85%)
Feb 14, 2014 95.25 95.31 95.31 95.31 562,300 -0.66(-0.69%)
Feb 13, 2014 92.14 96.50 92.01 95.97 506,819 +2.88(+3.09%)
Feb 12, 2014 95.71 96.71 92.50 93.09 449,292 -2.24(-2.35%)
Feb 11, 2014 94.87 96.17 94.59 95.33 511,184 +0.40(+0.42%)
Feb 10, 2014 95.42 96.00 94.39 94.93 391,948 -0.34(-0.36%)
Feb 07, 2014 94.75 96.59 94.05 95.27 920,763 +1.28(+1.36%)
Feb 06, 2014 93.85 95.48 93.34 93.99 585,523 +0.66(+0.71%)
Feb 05, 2014 91.45 94.43 91.11 93.33 1,236,059 +1.83(+2.00%)
Feb 04, 2014 92.88 93.65 91.11 91.50 725,892 -0.59(-0.64%)
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.