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 (%)
Mar 31, 2016 116.78 118.00 115.28 117.23 343,382 +0.17(+0.14%)
Mar 30, 2016 118.05 119.06 116.27 117.06 471,735 -0.60(-0.51%)
Mar 29, 2016 114.04 117.97 113.47 117.66 712,020 +3.19(+2.79%)
Mar 28, 2016 112.60 115.17 111.34 114.47 498,537 +2.31(+2.06%)
Mar 24, 2016 110.69 112.15 112.15 112.15 387,835 +0.48(+0.43%)
Mar 23, 2016 114.44 115.97 111.45 111.67 424,384 -3.05(-2.66%)
Mar 22, 2016 113.25 116.27 112.85 114.72 570,882 +0.80(+0.71%)
Mar 21, 2016 113.11 114.61 112.61 113.92 534,089 -0.03(-0.03%)
Mar 18, 2016 114.28 115.02 113.48 113.95 318,015 -0.22(-0.19%)
Mar 17, 2016 112.91 115.21 111.51 114.17 612,401 +1.20(+1.06%)
Mar 16, 2016 111.59 113.27 110.14 112.97 736,569 +0.52(+0.46%)
Mar 15, 2016 113.01 114.16 110.73 112.45 498,900 -1.74(-1.52%)
Mar 14, 2016 114.67 116.17 113.85 114.19 412,671 -0.71(-0.61%)
Mar 11, 2016 113.61 115.23 112.53 114.89 487,482 +2.12(+1.88%)
Mar 10, 2016 111.27 113.52 109.03 112.78 739,366 +2.31(+2.09%)
Mar 09, 2016 109.48 111.07 107.29 110.47 593,079 +2.18(+2.01%)
Mar 08, 2016 109.32 109.98 105.99 108.30 486,962 -1.40(-1.28%)
Mar 07, 2016 107.96 110.27 106.90 109.70 607,966 +1.53(+1.41%)
Mar 04, 2016 106.94 109.50 105.91 108.17 566,462 +2.34(+2.21%)
Mar 03, 2016 105.51 107.20 103.41 105.83 542,060 +0.61(+0.58%)
Mar 02, 2016 105.15 105.45 103.88 105.22 520,046 +0.95(+0.91%)
Mar 01, 2016 101.86 104.30 100.81 104.26 858,126 +3.17(+3.13%)
Feb 29, 2016 97.32 102.66 95.97 101.09 832,505 +4.17(+4.31%)
Feb 26, 2016 103.56 104.25 93.94 96.92 2,004,282 -4.97(-4.87%)
Feb 25, 2016 102.97 103.01 99.95 101.89 682,949 -0.54(-0.52%)
Feb 24, 2016 96.61 102.88 94.80 102.43 758,032 +4.69(+4.80%)
Feb 23, 2016 98.73 99.56 97.20 97.74 657,319 -1.59(-1.60%)
Feb 22, 2016 100.82 101.32 98.01 99.33 636,983 -0.50(-0.50%)
Feb 19, 2016 97.36 100.65 97.03 99.82 566,853 +1.67(+1.70%)
Feb 18, 2016 99.25 100.16 96.69 98.15 457,818 +0.56(+0.57%)
Feb 17, 2016 96.35 97.67 95.67 97.60 505,282 +2.46(+2.59%)
Feb 16, 2016 93.15 96.54 92.34 95.13 386,618 +3.79(+4.14%)
Feb 12, 2016 89.95 91.35 91.35 91.35 367,603 +2.89(+3.27%)
Feb 11, 2016 85.02 89.18 85.02 88.46 479,109 +1.32(+1.52%)
Feb 10, 2016 86.02 89.19 85.47 87.14 317,746 +1.88(+2.20%)
Feb 09, 2016 84.38 87.61 83.64 85.26 456,874 -0.05(-0.06%)
Feb 08, 2016 87.42 87.47 83.65 85.31 622,487 -4.35(-4.85%)
Feb 05, 2016 95.29 95.35 88.43 89.66 683,637 -6.35(-6.61%)
Feb 04, 2016 94.92 97.81 93.36 96.01 491,380 +1.26(+1.33%)
Feb 03, 2016 96.12 97.01 91.26 94.75 601,494 -0.75(-0.78%)
Feb 02, 2016 98.05 98.05 95.19 95.49 483,581 -2.86(-2.91%)
Feb 01, 2016 97.08 98.97 96.66 98.35 462,609 +0.75(+0.77%)
Jan 29, 2016 96.42 98.35 96.23 97.60 559,429 +1.37(+1.42%)
Jan 28, 2016 98.30 98.74 95.48 96.23 531,524 -0.37(-0.38%)
Jan 27, 2016 98.27 99.23 96.37 96.59 604,297 -1.76(-1.79%)
Jan 26, 2016 100.41 100.41 97.41 98.35 518,818 -1.36(-1.36%)
Jan 25, 2016 100.15 101.18 99.18 99.71 380,192 -0.78(-0.77%)
Jan 22, 2016 99.58 102.50 99.36 100.49 1,088,193 +3.63(+3.74%)
Jan 21, 2016 96.07 97.96 93.73 96.86 797,781 +1.26(+1.32%)
Jan 20, 2016 94.28 96.61 89.51 95.60 827,136 -0.26(-0.27%)
Jan 19, 2016 97.67 98.71 93.31 95.86 792,842 +0.09(+0.09%)
Jan 15, 2016 99.36 95.77 95.77 95.77 928,873 -8.42(-8.09%)
Jan 14, 2016 100.34 105.48 96.89 104.19 467,122 +4.30(+4.31%)
Jan 13, 2016 105.80 106.71 99.18 99.89 898,633 -4.27(-4.10%)
Jan 12, 2016 101.03 105.16 100.08 104.16 1,025,925 +6.05(+6.17%)
Jan 11, 2016 101.33 102.32 96.46 98.11 739,963 -2.31(-2.30%)
Jan 08, 2016 103.71 104.19 100.20 100.43 446,889 -1.83(-1.79%)
Jan 07, 2016 104.28 105.51 100.97 102.26 478,162 -4.37(-4.10%)
Jan 06, 2016 107.27 108.27 105.42 106.63 582,990 -2.33(-2.14%)
Jan 05, 2016 109.79 111.62 107.89 108.96 435,515 -0.27(-0.25%)
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.