Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 96.42 98.35 96.23 97.60 559,429 +1.37(+1.42%)
Jan 28, 2016 98.30 98.74 95.48 96.23 531,524 -0.37(-0.38%)
Jan 27, 2016 98.27 99.23 96.37 96.59 604,297 -1.76(-1.79%)
Jan 26, 2016 100.41 100.41 97.41 98.35 518,818 -1.36(-1.36%)
Jan 25, 2016 100.15 101.18 99.18 99.71 380,192 -0.78(-0.77%)
Jan 22, 2016 99.58 102.50 99.36 100.49 1,088,193 +3.63(+3.74%)
Jan 21, 2016 96.07 97.96 93.73 96.86 797,781 +1.26(+1.32%)
Jan 20, 2016 94.28 96.61 89.51 95.60 827,136 -0.26(-0.27%)
Jan 19, 2016 97.67 98.71 93.31 95.86 792,842 +0.09(+0.09%)
Jan 15, 2016 99.36 95.77 95.77 95.77 928,873 -8.42(-8.09%)
Jan 14, 2016 100.34 105.48 96.89 104.19 467,122 +4.30(+4.31%)
Jan 13, 2016 105.80 106.71 99.18 99.89 898,633 -4.27(-4.10%)
Jan 12, 2016 101.03 105.16 100.08 104.16 1,025,925 +6.05(+6.17%)
Jan 11, 2016 101.33 102.32 96.46 98.11 739,963 -2.31(-2.30%)
Jan 08, 2016 103.71 104.19 100.20 100.43 446,889 -1.83(-1.79%)
Jan 07, 2016 104.28 105.51 100.97 102.26 478,162 -4.37(-4.10%)
Jan 06, 2016 107.27 108.27 105.42 106.63 582,990 -2.33(-2.14%)
Jan 05, 2016 109.79 111.62 107.89 108.96 435,515 -0.27(-0.25%)
Jan 04, 2016 111.62 112.10 107.44 109.23 538,806 -4.36(-3.84%)
Dec 31, 2015 113.43 113.59 113.59 113.59 185,915 -0.02(-0.02%)
Dec 30, 2015 113.84 114.56 113.10 113.61 254,880 -0.76(-0.66%)
Dec 29, 2015 114.06 114.80 112.57 114.37 203,919 +1.23(+1.08%)
Dec 28, 2015 113.51 113.75 110.86 113.14 343,889 -0.10(-0.09%)
Dec 24, 2015 113.10 113.24 113.24 113.24 112,536 +0.32(+0.28%)
Dec 23, 2015 111.02 113.23 109.35 112.92 249,872 +1.99(+1.79%)
Dec 22, 2015 112.01 112.12 110.32 110.94 322,084 -0.95(-0.85%)
Dec 21, 2015 111.78 112.49 110.23 111.89 321,684 +1.16(+1.05%)
Dec 18, 2015 113.26 113.57 110.26 110.73 451,742 -2.68(-2.36%)
Dec 17, 2015 114.14 116.27 109.68 113.41 573,991 -2.32(-2.01%)
Dec 16, 2015 117.90 119.53 113.73 115.73 436,284 -1.83(-1.55%)
Dec 15, 2015 116.43 118.41 114.03 117.56 410,285 +2.69(+2.34%)
Dec 14, 2015 113.30 115.83 111.17 114.87 420,212 +1.61(+1.42%)
Dec 11, 2015 115.39 116.14 112.18 113.26 627,890 -4.08(-3.48%)
Dec 10, 2015 116.02 119.10 114.40 117.34 413,175 +1.46(+1.26%)
Dec 09, 2015 118.08 119.54 114.37 115.88 366,280 -2.75(-2.32%)
Dec 08, 2015 117.37 119.62 115.93 118.63 308,246 -0.28(-0.23%)
Dec 07, 2015 120.39 121.29 117.46 118.91 335,102 -1.96(-1.63%)
Dec 04, 2015 119.64 121.23 117.81 120.87 365,670 +1.12(+0.94%)
Dec 03, 2015 124.52 124.52 118.66 119.75 507,980 -3.84(-3.11%)
Dec 02, 2015 124.38 124.78 122.63 123.59 313,475 -1.03(-0.83%)
Dec 01, 2015 123.32 125.40 122.57 124.63 394,789 +2.30(+1.88%)
Nov 30, 2015 124.51 124.71 121.36 122.32 623,747 -1.89(-1.52%)
Nov 27, 2015 125.01 126.25 123.36 124.21 128,851 -1.04(-0.83%)
Nov 25, 2015 122.80 125.25 125.25 125.25 315,344 +1.79(+1.45%)
Nov 24, 2015 123.60 125.03 121.09 123.47 537,714 -0.96(-0.77%)
Nov 23, 2015 120.92 126.82 120.71 124.43 930,564 +3.98(+3.30%)
Nov 20, 2015 120.25 121.60 119.81 120.45 516,348 +0.81(+0.68%)
Nov 19, 2015 120.45 121.72 118.74 119.63 538,641 -0.47(-0.39%)
Nov 18, 2015 119.87 120.23 118.40 120.10 422,182 +0.74(+0.62%)
Nov 17, 2015 118.85 120.09 117.89 119.36 319,645 +0.75(+0.64%)
Nov 16, 2015 117.55 118.73 116.63 118.60 481,838 +1.38(+1.18%)
Nov 13, 2015 119.11 119.45 117.22 117.22 731,729 -2.41(-2.02%)
Nov 12, 2015 118.30 120.32 117.33 119.63 477,429 +0.72(+0.60%)
Nov 11, 2015 120.10 121.00 117.89 118.92 384,620 +0.16(+0.13%)
Nov 10, 2015 117.21 119.11 115.86 118.76 446,102 +1.53(+1.30%)
Nov 09, 2015 118.06 119.75 116.28 117.23 479,182 -0.58(-0.49%)
Nov 06, 2015 115.56 118.00 113.98 117.81 558,947 +2.24(+1.94%)
Nov 05, 2015 117.76 121.73 113.47 115.56 2,222,289 +9.36(+8.81%)
Nov 04, 2015 103.82 108.73 103.48 106.20 1,391,282 +2.75(+2.66%)
Nov 03, 2015 101.37 104.51 100.68 103.45 585,446 +2.24(+2.22%)
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.