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 (%)
Feb 27, 2015 129.24 133.69 128.47 129.65 1,464,694 -0.04(-0.03%)
Feb 26, 2015 136.60 136.60 127.90 129.69 1,029,797 -3.18(-2.39%)
Feb 25, 2015 131.26 134.62 130.02 132.87 1,236,152 +1.71(+1.31%)
Feb 24, 2015 129.96 131.22 128.90 131.16 495,766 +0.92(+0.71%)
Feb 23, 2015 129.12 130.99 129.12 130.24 386,108 +0.63(+0.49%)
Feb 20, 2015 128.68 130.18 127.37 129.60 555,898 +0.41(+0.32%)
Feb 19, 2015 131.29 131.68 127.13 129.19 622,824 -2.09(-1.59%)
Feb 18, 2015 130.56 132.44 129.57 131.27 392,727 +0.75(+0.58%)
Feb 17, 2015 128.10 130.52 127.16 130.52 368,320 +1.84(+1.43%)
Feb 13, 2015 130.00 128.68 128.68 128.68 577,819 -1.93(-1.48%)
Feb 12, 2015 127.79 130.89 126.61 130.61 454,607 +4.06(+3.21%)
Feb 11, 2015 126.54 128.28 125.66 126.55 251,281 -0.50(-0.40%)
Feb 10, 2015 124.53 128.06 124.24 127.06 319,001 +2.73(+2.20%)
Feb 09, 2015 124.63 125.63 122.47 124.33 268,709 -0.52(-0.41%)
Feb 06, 2015 127.54 128.36 124.26 124.84 289,409 -3.42(-2.67%)
Feb 05, 2015 126.72 128.47 126.72 128.26 253,614 +1.78(+1.41%)
Feb 04, 2015 127.41 128.31 125.83 126.48 329,504 -1.31(-1.02%)
Feb 03, 2015 124.50 127.96 123.07 127.79 393,380 +3.51(+2.83%)
Feb 02, 2015 122.80 125.33 122.00 124.28 283,474 +1.58(+1.29%)
Jan 30, 2015 125.58 126.98 122.34 122.69 447,531 -3.68(-2.91%)
Jan 29, 2015 124.59 126.63 122.99 126.37 361,241 +1.40(+1.12%)
Jan 28, 2015 127.84 127.84 124.18 124.98 413,626 -1.80(-1.42%)
Jan 27, 2015 125.72 127.01 123.40 126.78 390,278 +0.55(+0.44%)
Jan 26, 2015 126.40 127.17 125.79 126.23 357,379 +0.22(+0.17%)
Jan 23, 2015 124.42 127.46 123.77 126.01 361,375 +1.61(+1.30%)
Jan 22, 2015 123.05 124.47 120.99 124.39 256,108 +2.54(+2.08%)
Jan 21, 2015 120.54 124.55 120.54 121.86 388,687 +0.61(+0.50%)
Jan 20, 2015 118.77 121.96 116.79 121.25 478,843 +3.13(+2.65%)
Jan 16, 2015 116.55 119.48 115.89 118.12 400,607 +2.41(+2.08%)
Jan 15, 2015 118.03 118.05 115.68 115.71 406,359 -1.62(-1.38%)
Jan 14, 2015 117.18 118.93 115.54 117.34 473,063 -1.44(-1.21%)
Jan 13, 2015 120.69 121.99 117.09 118.77 330,243 -0.30(-0.25%)
Jan 12, 2015 121.34 121.61 118.80 119.07 303,340 -1.99(-1.64%)
Jan 09, 2015 122.82 123.11 120.06 121.06 158,103 -1.36(-1.11%)
Jan 08, 2015 121.87 124.38 121.31 122.42 374,191 +1.80(+1.49%)
Jan 07, 2015 122.07 123.04 120.09 120.61 229,545 -0.24(-0.20%)
Jan 06, 2015 123.67 125.07 120.14 120.85 236,295 -2.20(-1.79%)
Jan 05, 2015 123.60 124.54 121.52 123.05 339,022 -1.53(-1.23%)
Jan 02, 2015 126.61 127.02 123.31 124.58 209,983 -1.80(-1.43%)
Dec 31, 2014 126.45 126.38 126.38 126.38 171,830 -0.03(-0.02%)
Dec 30, 2014 128.18 129.60 125.99 126.41 219,015 -1.73(-1.35%)
Dec 29, 2014 128.34 128.87 126.83 128.15 173,429 -0.11(-0.09%)
Dec 26, 2014 127.35 128.59 127.08 128.26 231,068 +1.87(+1.48%)
Dec 24, 2014 125.81 126.39 126.39 126.39 129,973 +1.29(+1.03%)
Dec 23, 2014 126.16 126.23 124.50 125.11 263,744 -0.86(-0.68%)
Dec 22, 2014 127.29 128.48 125.40 125.97 336,651 -1.08(-0.85%)
Dec 19, 2014 127.33 128.65 126.23 127.04 271,519 +0.37(+0.29%)
Dec 18, 2014 128.78 129.71 125.73 126.68 364,061 -0.84(-0.66%)
Dec 17, 2014 125.39 129.15 123.46 127.52 481,705 +1.96(+1.56%)
Dec 16, 2014 131.38 135.44 125.21 125.56 641,501 -7.20(-5.42%)
Dec 15, 2014 135.10 135.90 132.26 132.76 670,001 -0.32(-0.24%)
Dec 12, 2014 132.99 136.33 132.91 133.07 253,522 -0.92(-0.69%)
Dec 11, 2014 134.13 136.60 133.27 133.99 226,461 +0.01(+0.01%)
Dec 10, 2014 138.73 139.19 133.24 133.98 335,740 -4.81(-3.47%)
Dec 09, 2014 136.75 139.31 134.37 138.79 419,172 +0.39(+0.28%)
Dec 08, 2014 137.52 140.01 135.98 138.40 495,763 +1.77(+1.30%)
Dec 05, 2014 137.45 138.47 136.46 136.63 272,846 -1.00(-0.73%)
Dec 04, 2014 139.15 139.46 136.65 137.63 316,902 -1.37(-0.99%)
Dec 03, 2014 138.71 140.78 135.62 139.01 761,549 +0.35(+0.25%)
Dec 02, 2014 138.41 139.88 137.49 138.66 431,788 +0.44(+0.32%)
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.