Mercadolibre Inc (NQ: MELI )

1,052.95 USD -76.27 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 118.59 119.44 116.47 117.43 0 -1.62(-1.36%)
Jul 30, 2013 115.41 119.32 114.00 119.05 0 +3.43(+2.97%)
Jul 29, 2013 111.09 115.75 110.87 115.62 0 +3.39(+3.02%)
Jul 26, 2013 112.90 113.87 111.40 112.23 0 -0.77(-0.68%)
Jul 25, 2013 107.60 113.92 106.93 113.00 0 +5.47(+5.09%)
Jul 24, 2013 107.37 108.28 106.79 107.53 0 +0.54(+0.50%)
Jul 23, 2013 106.40 107.93 105.91 106.99 0 +0.82(+0.77%)
Jul 22, 2013 105.57 106.46 105.13 106.17 0 +0.50(+0.47%)
Jul 19, 2013 105.84 107.01 105.26 105.67 0 -1.04(-0.97%)
Jul 18, 2013 109.09 109.55 106.04 106.71 0 -2.34(-2.14%)
Jul 17, 2013 106.00 109.36 105.42 109.05 365,191 +3.34(+3.16%)
Jul 16, 2013 108.47 109.19 104.75 105.71 0 -2.82(-2.60%)
Jul 15, 2013 109.16 110.89 107.75 108.53 0 -4.86(-4.29%)
Jul 12, 2013 111.72 113.49 111.07 113.39 0 +2.48(+2.24%)
Jul 11, 2013 111.85 112.67 110.16 110.91 0 +0.86(+0.78%)
Jul 10, 2013 110.53 111.23 108.50 110.05 0 -0.37(-0.34%)
Jul 09, 2013 107.47 110.82 105.80 110.42 0 +3.86(+3.62%)
Jul 08, 2013 106.45 108.11 105.97 106.56 0 +0.59(+0.56%)
Jul 05, 2013 108.38 108.57 105.43 105.97 0 -1.22(-1.14%)
Jul 03, 2013 105.78 108.07 104.30 107.19 0 +0.32(+0.30%)
Jul 02, 2013 106.46 109.50 106.17 106.87 0 -1.40(-1.29%)
Jul 01, 2013 108.84 109.68 107.90 108.27 0 +0.51(+0.47%)
Jun 28, 2013 108.95 109.00 106.98 107.76 247,912 -0.87(-0.80%)
Jun 26, 2013 106.62 108.87 106.09 108.63 0 +2.01(+1.89%)
Jun 25, 2013 106.89 107.39 103.13 106.62 0 +0.90(+0.85%)
Jun 24, 2013 106.43 107.00 102.44 105.72 0 -2.46(-2.27%)
Jun 21, 2013 110.58 111.65 104.68 108.18 938,963 -2.60(-2.35%)
Jun 20, 2013 114.54 114.76 110.07 110.78 0 -5.00(-4.32%)
Jun 19, 2013 116.17 117.61 114.77 115.78 0 +2.16(+1.90%)
Jun 18, 2013 113.86 114.75 113.19 113.62 0 -0.38(-0.33%)
Jun 17, 2013 113.08 114.46 112.19 114.00 0 +2.07(+1.85%)
Jun 14, 2013 113.27 114.34 111.34 111.93 0 -1.06(-0.94%)
Jun 13, 2013 111.42 113.40 109.60 112.99 387,588 +1.09(+0.97%)
Jun 12, 2013 115.15 115.15 111.65 111.90 487,984 -2.67(-2.33%)
Jun 11, 2013 116.25 116.44 114.33 114.57 298,828 -2.97(-2.53%)
Jun 10, 2013 117.62 118.50 116.75 117.54 0 +0.67(+0.57%)
Jun 07, 2013 115.35 117.50 115.34 116.87 0 -0.37(-0.32%)
Jun 06, 2013 113.95 117.70 113.35 117.24 0 +3.33(+2.92%)
Jun 05, 2013 114.17 115.40 113.64 113.91 0 -0.87(-0.76%)
Jun 04, 2013 114.23 115.18 113.05 114.78 0 -0.11(-0.10%)
Jun 03, 2013 114.75 116.44 113.00 114.89 558,524 +0.27(+0.24%)
May 31, 2013 117.77 118.25 114.47 114.62 534,843 -4.19(-3.53%)
May 30, 2013 117.96 121.29 117.92 118.81 0 +0.78(+0.66%)
May 29, 2013 117.80 118.79 117.00 118.03 458,363 -0.32(-0.27%)
May 28, 2013 118.59 120.24 117.99 118.35 800,476 +1.23(+1.05%)
May 24, 2013 118.49 118.99 116.68 117.12 0 -2.80(-2.33%)
May 23, 2013 118.37 120.92 114.67 119.92 0 -0.67(-0.56%)
May 22, 2013 124.79 125.84 117.88 120.59 0 -4.26(-3.41%)
May 21, 2013 124.25 125.70 122.49 124.85 0 +0.55(+0.44%)
May 20, 2013 124.44 128.46 124.08 124.30 0 -0.92(-0.73%)
May 17, 2013 120.45 126.22 119.94 125.22 0 +5.22(+4.35%)
May 16, 2013 118.75 123.43 118.75 120.00 510,186 +0.71(+0.60%)
May 15, 2013 119.96 120.98 117.84 119.29 0 +0.00(+0.00%)
May 13, 2013 121.05 121.40 118.59 119.29 0 -1.83(-1.51%)
May 10, 2013 118.84 121.63 118.04 121.12 0 +2.77(+2.34%)
May 09, 2013 117.85 123.08 116.69 118.35 0 +0.76(+0.65%)
May 08, 2013 121.69 122.15 116.18 117.59 0 -4.95(-4.04%)
May 07, 2013 113.99 124.40 111.35 122.54 0 +18.59(+17.88%)
May 06, 2013 104.15 106.99 103.21 103.95 1,245,198 -0.07(-0.07%)
May 03, 2013 100.32 104.79 100.58 104.02 0 +3.29(+3.27%)
May 02, 2013 98.08 100.91 98.08 100.73 0 +2.77(+2.83%)
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.