Mercadolibre Inc (NQ: MELI )

1,258.71 USD -14.29 (-1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 185.31 185.68 183.24 184.97 183,150 +1.23(+0.67%)
Sep 29, 2016 186.62 187.61 183.66 183.74 228,746 -3.74(-1.99%)
Sep 28, 2016 187.51 188.42 184.36 187.48 184,879 -0.02(-0.01%)
Sep 27, 2016 186.43 188.37 186.40 187.50 220,620 +0.65(+0.35%)
Sep 26, 2016 186.90 188.03 184.59 186.85 260,848 -0.24(-0.13%)
Sep 23, 2016 191.44 191.76 186.63 187.09 283,907 -4.16(-2.18%)
Sep 22, 2016 188.35 191.73 187.58 191.25 496,512 +4.50(+2.41%)
Sep 21, 2016 180.50 187.43 179.25 186.75 555,371 +7.50(+4.18%)
Sep 20, 2016 180.11 180.98 178.16 179.25 269,928 +0.34(+0.19%)
Sep 19, 2016 178.73 180.29 177.00 178.91 380,798 +1.71(+0.97%)
Sep 16, 2016 174.61 177.35 174.03 177.20 370,250 +2.59(+1.48%)
Sep 15, 2016 173.12 175.55 171.65 174.61 355,259 +2.61(+1.52%)
Sep 14, 2016 176.54 178.54 172.00 172.00 673,344 -4.94(-2.79%)
Sep 13, 2016 178.76 178.76 175.33 176.94 170,873 -2.60(-1.45%)
Sep 12, 2016 178.00 179.90 175.44 179.54 279,122 +0.31(+0.17%)
Sep 09, 2016 181.86 183.18 178.70 179.23 488,962 -3.96(-2.16%)
Sep 08, 2016 182.22 183.50 181.21 183.19 665,451 +1.19(+0.65%)
Sep 07, 2016 186.31 187.21 181.88 182.00 529,818 -4.29(-2.30%)
Sep 06, 2016 187.70 188.58 185.43 186.29 464,780 +0.13(+0.07%)
Sep 02, 2016 178.17 186.16 186.16 186.16 1,557,600 +12.48(+7.19%)
Sep 01, 2016 172.65 173.82 171.16 173.68 427,762 +1.68(+0.98%)
Aug 31, 2016 167.42 173.17 166.71 172.00 779,874 +5.10(+3.06%)
Aug 30, 2016 167.55 167.65 166.19 166.90 298,544 +0.33(+0.20%)
Aug 29, 2016 167.01 168.40 166.11 166.57 446,547 -0.38(-0.23%)
Aug 26, 2016 166.91 167.90 166.04 166.95 341,412 +0.32(+0.19%)
Aug 25, 2016 165.51 167.38 165.17 166.63 294,756 +0.60(+0.36%)
Aug 24, 2016 167.00 167.20 164.95 166.03 375,356 -0.71(-0.43%)
Aug 23, 2016 168.38 168.38 166.08 166.74 659,518 -0.13(-0.08%)
Aug 22, 2016 166.79 166.88 164.54 166.87 430,343 -0.82(-0.49%)
Aug 19, 2016 166.66 168.01 165.78 167.69 171,801 +0.55(+0.33%)
Aug 18, 2016 167.05 168.74 166.40 167.14 649,832 +0.17(+0.10%)
Aug 17, 2016 168.71 168.71 165.95 166.97 734,922 -1.36(-0.81%)
Aug 16, 2016 169.85 169.96 167.31 168.33 381,196 -1.80(-1.06%)
Aug 15, 2016 170.09 172.43 169.67 170.13 378,141 +1.27(+0.75%)
Aug 12, 2016 169.51 170.39 168.59 168.86 289,829 -1.07(-0.63%)
Aug 11, 2016 170.64 171.40 168.69 169.93 368,466 +0.29(+0.17%)
Aug 10, 2016 170.51 170.61 169.29 169.64 323,146 -0.57(-0.33%)
Aug 09, 2016 172.48 173.67 168.00 170.21 709,908 -3.51(-2.02%)
Aug 08, 2016 173.63 173.90 170.27 173.72 661,760 +0.74(+0.43%)
Aug 05, 2016 156.40 174.27 155.00 172.98 1,373,158 +20.73(+13.62%)
Aug 04, 2016 151.63 152.73 149.97 152.25 661,495 +0.97(+0.64%)
Aug 03, 2016 150.75 152.33 150.62 151.28 142,765 -0.22(-0.15%)
Aug 02, 2016 152.93 153.23 148.71 151.50 309,323 -1.45(-0.95%)
Aug 01, 2016 153.12 154.45 152.58 152.95 266,368 -0.13(-0.08%)
Jul 29, 2016 151.97 153.41 150.21 153.08 141,560 +1.09(+0.72%)
Jul 28, 2016 151.50 152.23 149.98 151.99 191,506 +0.59(+0.39%)
Jul 27, 2016 151.86 152.18 149.38 151.40 198,507 -0.01(-0.01%)
Jul 26, 2016 152.13 152.99 150.68 151.41 242,898 -0.13(-0.09%)
Jul 25, 2016 153.24 154.98 151.34 151.54 225,317 -2.70(-1.75%)
Jul 22, 2016 153.25 155.84 152.75 154.24 506,936 +0.83(+0.54%)
Jul 21, 2016 152.37 153.84 151.95 153.41 415,530 +1.04(+0.68%)
Jul 20, 2016 149.82 152.37 148.73 152.37 408,505 +3.65(+2.45%)
Jul 19, 2016 147.80 149.14 147.76 148.72 173,198 -0.08(-0.05%)
Jul 18, 2016 149.11 149.65 147.35 148.80 265,183 +0.33(+0.22%)
Jul 15, 2016 148.77 149.96 147.33 148.47 494,957 -0.75(-0.50%)
Jul 14, 2016 150.61 151.05 148.74 149.22 316,253 -0.05(-0.03%)
Jul 13, 2016 151.96 151.96 148.69 149.27 221,248 -1.83(-1.21%)
Jul 12, 2016 150.00 152.51 148.83 151.10 542,140 +2.05(+1.38%)
Jul 11, 2016 146.58 149.47 146.58 149.05 340,701 +2.83(+1.94%)
Jul 08, 2016 144.17 146.49 142.92 146.22 307,505 +3.30(+2.31%)
Jul 07, 2016 140.87 143.59 140.53 142.92 279,644 +3.10(+2.22%)
Jul 05, 2016 138.91 140.09 136.71 139.82 280,885 +0.01(+0.01%)
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.