Skip to main content

Mercadolibre Inc (NQ: MELI )

723.00 +23.14 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 120.65 122.95 120.65 122.52 323,737 +0.85(+0.70%)
Mar 30, 2015 122.53 123.14 121.20 121.67 327,424 -1.18(-0.96%)
Mar 27, 2015 120.98 122.89 120.70 122.85 285,000 +1.44(+1.19%)
Mar 26, 2015 121.11 122.46 120.53 121.41 324,128 +0.30(+0.25%)
Mar 25, 2015 122.22 123.20 120.64 121.11 373,956 -1.23(-1.01%)
Mar 24, 2015 125.72 126.17 122.31 122.34 268,599 -3.09(-2.46%)
Mar 23, 2015 124.79 126.50 124.21 125.43 507,522 +0.84(+0.67%)
Mar 20, 2015 123.21 125.30 122.82 124.59 309,623 +1.68(+1.37%)
Mar 19, 2015 125.69 126.40 122.80 122.91 418,408 -3.37(-2.67%)
Mar 18, 2015 124.50 127.47 123.89 126.28 731,366 -1.38(-1.08%)
Mar 17, 2015 126.98 128.00 125.57 127.66 557,913 +0.57(+0.45%)
Mar 16, 2015 125.53 127.25 124.76 127.09 397,444 +1.38(+1.10%)
Mar 13, 2015 126.68 128.32 124.57 125.71 671,087 -2.18(-1.70%)
Mar 12, 2015 126.15 128.17 124.87 127.89 560,405 +1.38(+1.09%)
Mar 11, 2015 125.21 126.78 123.91 126.51 618,353 +2.60(+2.10%)
Mar 10, 2015 123.44 124.55 122.61 123.91 618,897 -1.09(-0.87%)
Mar 09, 2015 129.43 129.99 123.88 125.00 972,403 -4.20(-3.25%)
Mar 06, 2015 131.00 132.59 129.09 129.20 655,313 -2.80(-2.12%)
Mar 05, 2015 131.03 133.45 130.25 132.00 493,525 +0.69(+0.53%)
Mar 04, 2015 133.31 133.90 130.56 131.30 569,149 -2.60(-1.94%)
Mar 03, 2015 132.56 134.07 132.07 133.90 443,407 +0.60(+0.45%)
Mar 02, 2015 130.44 133.49 129.54 133.30 558,596 +2.33(+1.78%)
Feb 27, 2015 130.55 135.05 129.78 130.97 1,449,943 -0.04(-0.03%)
Feb 26, 2015 137.99 137.99 129.20 131.01 1,019,426 -3.21(-2.39%)
Feb 25, 2015 132.60 135.99 131.34 134.22 1,223,703 +1.73(+1.31%)
Feb 24, 2015 131.28 132.56 130.22 132.49 490,773 +0.93(+0.71%)
Feb 23, 2015 130.43 132.32 130.43 131.56 382,220 +0.64(+0.49%)
Feb 20, 2015 129.99 131.50 128.67 130.92 550,300 +0.42(+0.32%)
Feb 19, 2015 132.63 133.02 128.42 130.50 616,552 -2.11(-1.59%)
Feb 18, 2015 131.89 133.79 130.89 132.61 388,772 +0.76(+0.58%)
Feb 17, 2015 129.40 131.85 128.45 131.85 364,611 +1.86(+1.43%)
Feb 13, 2015 131.32 129.99 129.99 129.99 572,000 -1.95(-1.48%)
Feb 12, 2015 129.09 132.22 127.90 131.94 450,029 +4.10(+3.21%)
Feb 11, 2015 127.83 129.59 126.94 127.84 248,751 -0.51(-0.40%)
Feb 10, 2015 125.80 129.36 125.51 128.35 315,789 +2.76(+2.20%)
Feb 09, 2015 125.90 126.91 123.72 125.59 266,003 -0.52(-0.41%)
Feb 06, 2015 128.84 129.67 125.53 126.11 286,495 -3.46(-2.67%)
Feb 05, 2015 128.01 129.78 128.01 129.57 251,060 +1.80(+1.41%)
Feb 04, 2015 128.71 129.61 127.11 127.77 326,186 -1.32(-1.02%)
Feb 03, 2015 125.77 129.26 124.32 129.09 389,419 +3.55(+2.83%)
Feb 02, 2015 124.05 126.61 123.24 125.54 280,619 +1.60(+1.29%)
Jan 30, 2015 126.86 128.27 123.58 123.94 443,024 -3.72(-2.91%)
Jan 29, 2015 125.86 127.92 124.24 127.66 357,603 +1.41(+1.12%)
Jan 28, 2015 129.14 129.14 125.44 126.25 409,461 -1.82(-1.42%)
Jan 27, 2015 127.00 128.30 124.66 128.07 386,348 +0.56(+0.44%)
Jan 26, 2015 127.69 128.47 127.07 127.51 353,780 +0.22(+0.17%)
Jan 23, 2015 125.69 128.76 125.03 127.29 357,736 +1.63(+1.30%)
Jan 22, 2015 124.30 125.74 122.22 125.66 253,529 +2.56(+2.08%)
Jan 21, 2015 121.77 125.82 121.77 123.09 384,773 +0.61(+0.50%)
Jan 20, 2015 119.98 123.20 117.98 122.48 474,021 +3.16(+2.65%)
Jan 16, 2015 117.74 120.70 117.06 119.32 396,573 +2.43(+2.08%)
Jan 15, 2015 119.23 119.25 116.86 116.89 402,267 -1.64(-1.38%)
Jan 14, 2015 118.37 120.14 116.72 118.53 468,299 -1.45(-1.21%)
Jan 13, 2015 121.92 123.23 118.28 119.98 326,917 -0.30(-0.25%)
Jan 12, 2015 122.58 122.85 120.01 120.28 300,285 -2.01(-1.64%)
Jan 09, 2015 124.07 124.36 121.28 122.29 156,511 -1.37(-1.11%)
Jan 08, 2015 123.11 125.64 122.55 123.66 370,423 +1.82(+1.49%)
Jan 07, 2015 123.31 124.29 121.31 121.84 227,234 -0.24(-0.20%)
Jan 06, 2015 124.93 126.34 121.36 122.08 233,916 -2.22(-1.79%)
Jan 05, 2015 124.86 125.81 122.76 124.30 335,608 -1.55(-1.23%)
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.