Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 168.60 168.60 165.41 167.46 420,658 -0.15(-0.09%)
Oct 28, 2016 168.02 169.47 165.08 167.61 509,153 -1.28(-0.76%)
Oct 27, 2016 171.18 172.57 167.46 168.89 398,128 -1.21(-0.71%)
Oct 26, 2016 169.07 171.52 168.22 170.09 444,531 -0.39(-0.23%)
Oct 25, 2016 172.58 173.00 170.28 170.48 262,848 -1.77(-1.03%)
Oct 24, 2016 174.61 175.21 170.95 172.25 353,747 -1.11(-0.64%)
Oct 21, 2016 169.12 173.54 168.46 173.36 615,128 +2.87(+1.68%)
Oct 20, 2016 167.66 171.32 167.35 170.49 816,523 +1.62(+0.96%)
Oct 19, 2016 168.07 169.63 165.56 168.88 784,211 +1.91(+1.15%)
Oct 18, 2016 170.35 170.42 166.65 166.96 711,850 -0.38(-0.23%)
Oct 17, 2016 166.92 168.94 166.31 167.34 846,238 +0.85(+0.51%)
Oct 14, 2016 167.66 169.44 165.46 166.49 3,343,685 -1.41(-0.84%)
Oct 13, 2016 170.55 173.80 166.09 167.91 2,138,116 -14.70(-8.05%)
Oct 12, 2016 183.45 183.71 181.53 182.61 302,341 -1.26(-0.68%)
Oct 11, 2016 184.84 185.62 181.65 183.87 463,483 -4.71(-2.50%)
Oct 10, 2016 190.98 192.95 188.13 188.57 382,534 -0.64(-0.34%)
Oct 07, 2016 186.47 189.60 185.43 189.21 319,765 +3.53(+1.90%)
Oct 06, 2016 186.13 187.50 184.96 185.68 223,015 -0.20(-0.11%)
Oct 05, 2016 184.80 186.19 183.63 185.88 185,771 +1.89(+1.03%)
Oct 04, 2016 185.47 187.03 182.31 183.99 221,052 -1.60(-0.86%)
Oct 03, 2016 184.84 188.73 183.40 185.59 267,480 +1.23(+0.66%)
Sep 30, 2016 184.70 185.07 182.65 184.37 183,750 +1.23(+0.67%)
Sep 29, 2016 186.01 187.00 183.06 183.14 229,496 -3.73(-2.00%)
Sep 28, 2016 186.90 187.81 183.76 186.87 185,485 +0.13(+0.07%)
Sep 27, 2016 185.67 187.60 185.64 186.74 221,520 +0.65(+0.35%)
Sep 26, 2016 186.14 187.26 183.84 186.09 261,912 -0.24(-0.13%)
Sep 23, 2016 190.66 190.98 185.87 186.33 285,066 -4.14(-2.18%)
Sep 22, 2016 187.58 190.95 186.82 190.47 498,539 +4.48(+2.41%)
Sep 21, 2016 179.77 186.66 178.52 185.99 557,638 +7.47(+4.18%)
Sep 20, 2016 179.38 180.24 177.44 178.52 271,030 +0.34(+0.19%)
Sep 19, 2016 178.00 179.56 176.28 178.18 382,352 +1.70(+0.97%)
Sep 16, 2016 173.90 176.63 173.32 176.48 371,761 +2.58(+1.48%)
Sep 15, 2016 172.42 174.84 170.95 173.90 356,709 +2.60(+1.52%)
Sep 14, 2016 175.82 177.81 171.30 171.30 676,093 -4.92(-2.79%)
Sep 13, 2016 178.03 178.03 174.62 176.22 171,570 -2.59(-1.45%)
Sep 12, 2016 177.28 179.17 174.73 178.81 280,261 +0.31(+0.17%)
Sep 09, 2016 181.12 182.44 177.97 178.50 490,958 -3.94(-2.16%)
Sep 08, 2016 181.48 182.75 180.47 182.44 668,167 +1.19(+0.65%)
Sep 07, 2016 185.55 186.44 181.14 181.26 531,981 -4.27(-2.30%)
Sep 06, 2016 186.94 187.81 184.68 185.53 466,677 +0.13(+0.07%)
Sep 02, 2016 177.45 185.40 185.40 185.40 1,563,959 +12.43(+7.19%)
Sep 01, 2016 171.95 173.11 170.46 172.97 429,508 +1.67(+0.98%)
Aug 31, 2016 166.74 172.47 166.03 171.30 783,057 +5.08(+3.06%)
Aug 30, 2016 166.87 166.97 165.51 166.22 299,762 +0.33(+0.20%)
Aug 29, 2016 166.33 167.72 165.44 165.89 448,370 -0.38(-0.23%)
Aug 26, 2016 166.23 167.22 165.37 166.27 342,805 +0.32(+0.19%)
Aug 25, 2016 164.84 166.70 164.50 165.95 295,959 +0.60(+0.36%)
Aug 24, 2016 166.32 166.52 164.28 165.35 376,888 -0.71(-0.43%)
Aug 23, 2016 167.69 167.69 165.41 166.06 662,210 -0.13(-0.08%)
Aug 22, 2016 166.11 166.20 163.87 166.19 432,099 -0.82(-0.49%)
Aug 19, 2016 165.98 167.33 165.11 167.01 172,502 +0.55(+0.33%)
Aug 18, 2016 166.37 168.05 165.72 166.46 652,485 +0.17(+0.10%)
Aug 17, 2016 168.02 168.02 165.28 166.29 737,922 -1.35(-0.81%)
Aug 16, 2016 169.16 169.27 166.63 167.65 382,752 -1.79(-1.06%)
Aug 15, 2016 169.40 171.73 168.98 169.44 379,684 +1.26(+0.75%)
Aug 12, 2016 168.82 169.70 167.90 168.17 291,012 -1.07(-0.63%)
Aug 11, 2016 169.95 170.70 168.00 169.24 369,970 +0.29(+0.17%)
Aug 10, 2016 169.82 169.92 168.60 168.95 324,465 -0.57(-0.34%)
Aug 09, 2016 171.78 172.96 167.32 169.52 712,806 -3.50(-2.02%)
Aug 08, 2016 172.92 173.19 169.58 173.01 664,461 +0.74(+0.43%)
Aug 05, 2016 155.76 173.57 154.37 172.28 1,378,764 +20.65(+13.62%)
Aug 04, 2016 151.01 152.11 149.36 151.63 664,195 +0.97(+0.64%)
Aug 03, 2016 150.14 151.71 150.01 150.66 143,347 -0.22(-0.15%)
Aug 02, 2016 152.31 152.61 148.10 150.88 310,585 -1.44(-0.95%)
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.