Mercadolibre Inc (NQ: MELI )

1,060.94 USD -39.81 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 134.01 144.23 131.06 136.15 2,911,416 +20.95(+18.19%)
Oct 30, 2014 113.40 115.95 112.39 115.20 995,904 +1.44(+1.27%)
Oct 29, 2014 115.36 116.00 112.25 113.76 786,935 -1.79(-1.55%)
Oct 28, 2014 110.70 115.60 109.20 115.55 724,332 +5.82(+5.30%)
Oct 27, 2014 110.01 112.16 112.16 109.73 501,384 -2.43(-2.17%)
Oct 24, 2014 107.91 113.04 106.29 112.16 787,726 +4.76(+4.43%)
Oct 23, 2014 107.89 109.57 107.00 107.40 380,853 +0.55(+0.51%)
Oct 22, 2014 110.43 110.57 106.73 106.85 253,886 -3.49(-3.16%)
Oct 21, 2014 107.60 110.45 107.44 110.34 375,279 +3.38(+3.16%)
Oct 20, 2014 103.98 107.66 103.37 106.96 400,881 +2.69(+2.58%)
Oct 17, 2014 107.28 107.72 103.60 104.27 507,963 -1.67(-1.58%)
Oct 16, 2014 103.60 107.19 103.10 105.94 817,302 -0.22(-0.21%)
Oct 15, 2014 106.66 109.57 102.44 106.16 1,043,491 -1.87(-1.73%)
Oct 14, 2014 109.78 110.83 106.61 108.03 462,230 -1.02(-0.94%)
Oct 13, 2014 109.14 111.36 107.82 109.05 446,170 -0.32(-0.29%)
Oct 10, 2014 111.35 112.44 109.59 109.37 911,997 -2.21(-1.98%)
Oct 09, 2014 113.02 113.81 111.40 111.58 607,148 -2.17(-1.91%)
Oct 08, 2014 110.97 113.87 109.50 113.75 632,871 +2.94(+2.65%)
Oct 07, 2014 111.31 112.85 110.48 110.81 512,217 -1.30(-1.16%)
Oct 06, 2014 113.00 113.95 110.74 112.11 343,561 +0.59(+0.53%)
Oct 03, 2014 112.38 114.57 111.44 111.52 503,635 +0.44(+0.40%)
Oct 02, 2014 110.28 111.71 107.43 111.08 926,719 +0.36(+0.33%)
Oct 01, 2014 108.23 111.12 108.01 110.72 701,103 +2.07(+1.91%)
Sep 30, 2014 109.20 110.33 107.95 108.65 454,027 -0.55(-0.50%)
Sep 29, 2014 108.55 109.90 107.09 109.20 478,855 -2.12(-1.90%)
Sep 26, 2014 110.59 112.14 110.11 111.32 364,847 +0.70(+0.63%)
Sep 25, 2014 112.69 113.62 109.88 110.62 619,419 -2.77(-2.44%)
Sep 24, 2014 111.19 114.06 110.71 113.39 373,653 +2.47(+2.23%)
Sep 23, 2014 110.28 111.82 110.00 110.92 535,023 +0.04(+0.04%)
Sep 22, 2014 112.69 113.72 110.59 110.88 485,243 -1.58(-1.40%)
Sep 19, 2014 111.87 112.83 111.33 112.46 358,988 +0.82(+0.73%)
Sep 18, 2014 113.72 114.94 110.99 111.64 476,654 -1.89(-1.66%)
Sep 17, 2014 113.96 114.86 113.09 113.53 204,188 +0.09(+0.08%)
Sep 16, 2014 112.18 113.89 111.39 113.44 338,065 +1.08(+0.96%)
Sep 15, 2014 114.83 115.08 111.46 112.36 579,021 -2.47(-2.15%)
Sep 12, 2014 113.64 115.61 113.46 114.83 434,011 +0.64(+0.56%)
Sep 11, 2014 115.72 117.03 113.50 114.19 770,974 -2.86(-2.44%)
Sep 10, 2014 117.21 118.00 115.25 117.05 796,645 -0.57(-0.48%)
Sep 09, 2014 117.09 118.61 116.62 117.62 612,481 +0.30(+0.26%)
Sep 08, 2014 116.99 118.11 116.51 117.32 187,374 -0.13(-0.11%)
Sep 05, 2014 116.76 118.27 116.19 117.45 253,942 +0.13(+0.11%)
Sep 04, 2014 117.50 118.90 117.11 117.32 697,573 +0.01(+0.01%)
Sep 03, 2014 116.27 117.87 115.58 117.31 899,538 +1.98(+1.72%)
Sep 02, 2014 115.10 116.53 114.98 115.33 600,772 +0.38(+0.33%)
Aug 29, 2014 116.02 114.95 114.95 114.95 534,500 +0.27(+0.24%)
Aug 28, 2014 113.18 114.98 113.18 114.68 320,979 +0.09(+0.08%)
Aug 27, 2014 114.50 115.33 113.51 114.59 373,267 -0.09(-0.08%)
Aug 26, 2014 113.94 115.51 113.67 114.68 653,490 +1.18(+1.04%)
Aug 25, 2014 114.80 114.80 112.20 113.50 258,485 -0.05(-0.04%)
Aug 22, 2014 113.45 113.92 111.24 113.55 397,142 -0.68(-0.60%)
Aug 21, 2014 112.80 114.94 112.31 114.23 480,959 +0.96(+0.85%)
Aug 20, 2014 113.40 113.85 112.12 113.27 336,101 -0.75(-0.66%)
Aug 19, 2014 111.70 114.21 111.70 114.02 509,139 +2.54(+2.28%)
Aug 18, 2014 111.21 111.48 110.19 111.48 503,602 +1.60(+1.46%)
Aug 15, 2014 112.08 112.39 109.13 109.88 589,150 -1.62(-1.45%)
Aug 14, 2014 112.35 112.40 110.34 111.50 317,542 -0.18(-0.16%)
Aug 13, 2014 110.34 111.86 109.75 111.68 615,419 +2.56(+2.35%)
Aug 12, 2014 108.66 110.48 107.61 109.12 602,691 -0.02(-0.02%)
Aug 11, 2014 106.12 109.91 105.85 109.14 847,967 +3.29(+3.11%)
Aug 08, 2014 101.73 108.94 100.27 105.85 3,027,356 +13.41(+14.51%)
Aug 07, 2014 94.20 94.81 91.59 92.44 754,208 -0.47(-0.51%)
Aug 06, 2014 91.54 93.39 91.11 92.91 292,983 +0.57(+0.62%)
Aug 05, 2014 92.52 93.75 91.75 92.34 275,571 -0.93(-1.00%)
Aug 04, 2014 91.63 93.78 91.51 93.27 266,013 +1.67(+1.82%)
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.