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 (%)
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%)
Aug 01, 2013 116.39 119.29 115.39 119.19 1,095,593 +3.97(+3.44%)
Jul 31, 2013 116.37 117.20 114.29 115.23 0 -1.59(-1.36%)
Jul 30, 2013 113.25 117.08 111.86 116.82 0 +3.37(+2.97%)
Jul 29, 2013 109.01 113.58 108.79 113.45 0 +3.33(+3.02%)
Jul 26, 2013 110.78 111.73 109.31 110.13 0 -0.76(-0.68%)
Jul 25, 2013 105.58 111.78 104.92 110.88 0 +5.37(+5.09%)
Jul 24, 2013 105.36 106.25 104.79 105.51 0 +0.53(+0.50%)
Jul 23, 2013 104.41 105.91 103.92 104.98 0 +0.80(+0.77%)
Jul 22, 2013 103.59 104.46 103.16 104.18 0 +0.49(+0.47%)
Jul 19, 2013 103.86 105.00 103.29 103.69 0 -1.02(-0.97%)
Jul 18, 2013 107.05 107.50 104.05 104.71 0 -2.30(-2.14%)
Jul 17, 2013 104.01 107.31 103.44 107.00 372,168 +3.28(+3.16%)
Jul 16, 2013 106.44 107.14 102.79 103.73 0 -2.77(-2.60%)
Jul 15, 2013 107.11 108.81 105.73 106.50 0 -4.77(-4.29%)
Jul 12, 2013 109.63 111.36 108.99 111.26 0 +2.43(+2.24%)
Jul 11, 2013 109.75 110.56 108.09 108.83 0 +0.84(+0.78%)
Jul 10, 2013 108.46 109.14 106.47 107.99 0 -0.36(-0.34%)
Jul 09, 2013 105.45 108.74 103.82 108.35 0 +3.79(+3.62%)
Jul 08, 2013 104.45 106.08 103.98 104.56 0 +0.58(+0.56%)
Jul 05, 2013 106.35 106.54 103.45 103.98 0 -1.20(-1.14%)
Jul 03, 2013 103.80 106.04 102.34 105.18 0 +0.31(+0.30%)
Jul 02, 2013 104.46 107.45 104.18 104.87 0 -1.37(-1.29%)
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.