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 (%)
Jun 28, 2013 106.91 106.96 104.97 105.74 252,648 -0.85(-0.80%)
Jun 26, 2013 104.62 106.83 104.10 106.59 0 +2.11(+2.02%)
Jun 25, 2013 104.75 105.24 101.06 104.48 0 +0.88(+0.85%)
Jun 24, 2013 104.30 104.85 100.39 103.60 0 -2.41(-2.27%)
Jun 21, 2013 108.36 109.41 102.58 106.01 958,187 -2.55(-2.35%)
Jun 20, 2013 112.24 112.46 107.86 108.56 0 -4.90(-4.32%)
Jun 19, 2013 113.84 115.25 112.47 113.46 0 +2.12(+1.90%)
Jun 18, 2013 111.58 112.45 110.92 111.34 0 -0.37(-0.33%)
Jun 17, 2013 110.81 112.16 109.94 111.71 0 +2.03(+1.85%)
Jun 14, 2013 111.00 112.05 109.11 109.68 0 -1.04(-0.94%)
Jun 13, 2013 109.19 111.12 107.40 110.72 395,523 +1.07(+0.97%)
Jun 12, 2013 112.84 112.84 109.41 109.66 497,975 -2.62(-2.33%)
Jun 11, 2013 113.92 114.10 112.04 112.27 304,946 -2.91(-2.53%)
Jun 10, 2013 115.26 116.12 114.41 115.18 0 +0.66(+0.57%)
Jun 07, 2013 113.04 115.14 113.03 114.53 0 -0.36(-0.32%)
Jun 06, 2013 111.66 115.34 111.08 114.89 0 +3.26(+2.92%)
Jun 05, 2013 111.88 113.08 111.36 111.62 0 -0.85(-0.76%)
Jun 04, 2013 111.94 112.87 110.78 112.48 0 -0.11(-0.10%)
Jun 03, 2013 112.45 114.10 110.73 112.58 569,959 +0.27(+0.24%)
May 31, 2013 115.41 115.87 112.17 112.32 545,793 -4.11(-3.53%)
May 30, 2013 115.59 118.86 115.55 116.43 0 +0.76(+0.66%)
May 29, 2013 115.44 116.41 114.65 115.66 467,747 -0.31(-0.27%)
May 28, 2013 116.21 117.83 115.62 115.97 816,865 +1.20(+1.05%)
May 24, 2013 116.11 116.60 114.34 114.77 0 -2.74(-2.34%)
May 23, 2013 116.00 118.49 112.37 117.51 0 -0.66(-0.56%)
May 22, 2013 122.29 123.31 115.52 118.17 0 -4.17(-3.41%)
May 21, 2013 121.76 123.18 120.03 122.34 0 +0.54(+0.44%)
May 20, 2013 121.94 125.88 121.59 121.81 0 -0.90(-0.74%)
May 17, 2013 118.03 123.69 117.53 122.71 0 +5.12(+4.35%)
May 16, 2013 116.37 120.95 116.37 117.59 520,631 +0.69(+0.59%)
May 15, 2013 117.55 118.55 115.48 116.90 0 +0.00(+0.00%)
May 13, 2013 118.62 118.96 116.21 116.90 0 -1.79(-1.51%)
May 10, 2013 116.46 119.19 115.67 118.69 0 +2.72(+2.34%)
May 09, 2013 115.49 120.61 114.35 115.97 0 +0.74(+0.65%)
May 08, 2013 119.25 119.70 113.85 115.23 0 -4.85(-4.04%)
May 07, 2013 111.70 121.90 109.12 120.08 0 +18.22(+17.88%)
May 06, 2013 102.06 104.84 101.14 101.86 1,270,692 -0.07(-0.07%)
May 03, 2013 98.31 102.69 98.56 101.93 0 +3.22(+3.27%)
May 02, 2013 96.11 98.89 96.11 98.71 0 +2.71(+2.83%)
May 01, 2013 98.00 98.29 95.42 95.99 0 -2.58(-2.61%)
Apr 30, 2013 97.06 98.57 96.97 98.57 0 +1.60(+1.65%)
Apr 29, 2013 95.81 97.75 95.39 96.97 456,867 +1.57(+1.64%)
Apr 26, 2013 94.14 95.56 94.72 95.41 290,496 +0.69(+0.72%)
Apr 25, 2013 94.59 95.10 93.95 94.72 0 +0.10(+0.10%)
Apr 24, 2013 92.11 94.80 91.61 94.62 0 +2.55(+2.77%)
Apr 23, 2013 91.99 93.29 91.43 92.07 413,918 +0.31(+0.34%)
Apr 22, 2013 89.79 92.30 88.82 91.76 593,129 +1.70(+1.89%)
Apr 19, 2013 89.18 90.67 88.23 90.06 493,454 +1.41(+1.59%)
Apr 18, 2013 91.16 91.46 88.48 88.65 372,879 -2.15(-2.36%)
Apr 17, 2013 91.63 93.21 90.66 90.79 284,806 -2.32(-2.49%)
Apr 16, 2013 92.38 93.26 91.21 93.11 452,531 +2.17(+2.38%)
Apr 15, 2013 94.19 94.19 90.45 90.95 421,887 -3.25(-3.45%)
Apr 12, 2013 94.87 95.88 93.37 94.20 186,171 -1.53(-1.60%)
Apr 11, 2013 94.44 95.85 93.81 95.73 386,983 +1.21(+1.28%)
Apr 10, 2013 92.02 94.60 91.93 94.52 561,844 +2.61(+2.84%)
Apr 09, 2013 92.02 92.27 91.21 91.92 411,899 -0.06(-0.06%)
Apr 08, 2013 91.91 92.48 91.56 91.98 408,147 +0.06(+0.06%)
Apr 05, 2013 93.05 93.05 91.75 91.92 334,648 -1.41(-1.51%)
Apr 04, 2013 94.08 94.08 92.23 93.33 389,964 -0.93(-0.99%)
Apr 03, 2013 95.67 96.66 94.12 94.26 433,199 -1.57(-1.64%)
Apr 02, 2013 95.99 96.95 94.91 95.83 261,744 -0.07(-0.07%)
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.