Mercadolibre Inc (NQ: MELI )

1,205.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 130.17 131.15 127.24 128.40 462,175 -2.29(-1.75%)
Jul 31, 2015 130.87 131.55 129.49 130.69 216,732 +0.01(+0.01%)
Jul 30, 2015 133.60 133.62 130.41 130.68 342,286 -3.32(-2.48%)
Jul 29, 2015 129.00 134.49 128.56 134.00 550,389 +5.36(+4.17%)
Jul 28, 2015 129.89 129.89 127.01 128.64 501,834 -0.25(-0.19%)
Jul 27, 2015 130.19 131.65 127.88 128.89 419,896 -2.50(-1.90%)
Jul 24, 2015 134.00 135.62 131.07 131.39 421,718 -1.73(-1.30%)
Jul 23, 2015 135.00 135.72 132.55 133.12 270,844 -1.71(-1.27%)
Jul 22, 2015 134.18 136.06 134.18 134.83 195,287 +0.20(+0.15%)
Jul 21, 2015 137.17 138.86 134.61 134.63 244,645 -2.16(-1.58%)
Jul 20, 2015 136.45 137.69 135.99 136.79 198,304 -0.33(-0.24%)
Jul 17, 2015 136.28 138.09 135.58 137.12 194,793 +1.11(+0.82%)
Jul 16, 2015 136.88 137.48 134.93 136.01 386,806 +0.41(+0.30%)
Jul 15, 2015 135.29 136.73 134.28 135.60 418,544 +0.70(+0.52%)
Jul 14, 2015 135.33 137.61 134.85 134.90 268,373 -0.74(-0.55%)
Jul 13, 2015 135.99 137.43 135.03 135.64 238,405 +0.01(+0.01%)
Jul 10, 2015 134.52 136.69 133.97 135.63 227,138 +2.32(+1.74%)
Jul 09, 2015 130.81 133.79 129.28 133.31 340,937 +3.41(+2.63%)
Jul 08, 2015 133.91 135.01 129.63 129.90 474,395 -5.39(-3.98%)
Jul 07, 2015 135.68 136.37 133.11 135.29 692,307 -0.70(-0.51%)
Jul 06, 2015 137.51 138.15 135.11 135.99 360,861 -2.72(-1.96%)
Jul 02, 2015 141.04 138.71 138.71 138.71 444,200 -2.75(-1.94%)
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.