$128.50 +0.37 (%) MercadoLibre Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
12/19/2014128.79130.12127.68128.50268,441
12/18/2014130.26131.20127.17128.13359,934
12/17/2014126.83130.63124.88128.98476,244
12/16/2014132.89136.99126.65127.00634,428
12/15/2014136.65137.46133.78134.28662,405
12/12/2014134.51137.89134.43134.60250,648
12/11/2014135.67138.17134.80135.53223,894
12/10/2014140.32140.79134.77135.52331,934
12/9/2014138.32140.91135.91140.38414,420
12/8/2014139.10141.62137.54139.99490,142
12/5/2014139.03140.06138.02138.20269,753
12/4/2014140.75141.06138.22139.21313,309
12/3/2014140.30142.39137.18140.60752,915
12/2/2014140.00141.48139.07140.25426,893
12/1/2014140.50141.87138.73139.80695,816
11/28/2014141.00142.25140.00140.94136,164
11/26/2014141.00141.50140.01141.06216,515
11/25/2014139.32141.91139.02140.62292,693
11/24/2014138.51140.27137.75140.00331,119
11/21/2014137.57139.32135.48138.71505,560
11/20/2014134.79137.60134.61135.98300,625
11/19/2014135.85137.43133.78135.32382,133
11/18/2014134.21136.67133.03135.50348,752
11/17/2014135.62136.68132.01133.71472,944
11/14/2014131.67135.20131.25134.62327,217
11/13/2014135.16136.10131.78132.22719,411
11/12/2014135.03136.50134.22135.48280,284
11/11/2014136.34137.30133.13134.93951,400
11/10/2014135.25136.85134.07136.54473,824
11/7/2014135.00135.70133.62134.75517,500
11/6/2014135.43136.31134.07134.66919,204
11/5/2014140.16141.00135.87136.48987,418
11/4/2014136.11140.56135.12139.381,986,350
11/3/2014135.86138.03135.28136.241,584,517
10/31/2014134.01144.23131.06136.152,911,416
10/30/2014113.40115.95112.39115.20996,994
10/29/2014115.36116.00112.25113.76786,935
10/28/2014110.70115.60109.20115.55724,332
10/27/2014110.01110.78108.15109.73501,384
10/24/2014107.91113.04106.29112.16787,726
10/23/2014107.89109.57107.00107.40380,853
10/22/2014110.43110.57106.73106.85253,886
10/21/2014107.60110.45107.44110.34375,279
10/20/2014103.98107.66103.37106.96400,881
10/17/2014107.28107.72103.60104.27507,963
10/16/2014103.60107.19103.10105.94817,302
10/15/2014106.66109.57102.44106.161,043,491
10/14/2014109.78110.83106.61108.03462,230
10/13/2014109.14111.36107.82109.05446,170
10/10/2014111.35112.44108.84109.37911,997
10/9/2014113.02113.81111.40111.58607,148
10/8/2014110.97113.87109.50113.75632,871
10/7/2014111.31112.85110.48110.81512,217
10/6/2014113.00113.95110.74112.11343,561
10/3/2014112.38114.57111.44111.52503,635
10/2/2014110.28111.71107.44111.08926,719
10/1/2014108.23111.12107.68110.72701,103
9/30/2014109.20110.33107.95108.65454,027
9/29/2014108.55109.90107.09109.20478,855
9/26/2014110.59112.14110.11111.32364,847
9/25/2014112.69113.62109.88110.62619,419
9/24/2014111.19114.06110.71113.39373,653
9/23/2014110.28111.82110.00110.92535,023
9/22/2014112.69113.72110.59110.88485,243
9/19/2014111.87112.83111.33112.46358,988
9/18/2014113.72114.94110.99111.64476,654
9/17/2014113.96114.86113.09113.53204,188
9/16/2014112.18113.89111.39113.44338,065
9/15/2014114.83115.08111.46112.36579,021
9/12/2014113.64115.61113.46114.83434,011
9/11/2014115.72117.03113.50114.19770,974
9/10/2014117.21118.00115.25117.05796,645
9/9/2014117.09118.61116.62117.62612,481
9/8/2014116.99118.11116.51117.32187,374
9/5/2014116.76118.27116.19117.45253,942
9/4/2014117.50118.90117.11117.32697,573
9/3/2014116.27117.87115.58117.31899,538
9/2/2014115.10116.53114.37115.33600,772
8/29/2014116.02116.63113.98114.95534,515
8/28/2014113.18114.98113.18114.68320,979
8/27/2014114.50115.40113.51114.59373,267
8/26/2014113.94115.51113.13114.68653,490
8/25/2014114.80114.80112.20113.50258,485
8/22/2014113.45113.92111.21113.55397,142
8/21/2014112.80114.94112.31114.23480,959
8/20/2014113.40113.92112.03113.27336,201
8/19/2014111.70114.21110.74114.02509,139
8/18/2014111.21111.51110.19111.48503,602
8/15/2014112.08112.39109.13109.88589,150
8/14/2014112.35112.40110.34111.50317,542
8/13/2014110.34111.86109.15111.68615,419
8/12/2014108.66110.48107.61109.12602,691
8/11/2014106.12109.91105.85109.14847,967
8/8/2014101.73108.94100.27105.853,027,356
8/7/201494.2094.8191.5992.44756,945
8/6/201491.5493.3991.1192.91292,983
8/5/201492.5293.7591.7592.34275,571
8/4/201491.6393.7891.5193.27266,013
8/1/201492.5093.3990.6391.60548,027
7/31/201492.7793.7091.8492.50424,592
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center