$141.01 -0.69 (%) MercadoLibre Inc - NASDAQ

Jul. 1, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
6/30/2015142.70143.37141.50141.70309,053
6/29/2015146.46146.55140.64141.13232,351
6/26/2015148.94150.02146.95147.73167,384
6/25/2015149.22151.05147.97149.64142,402
6/24/2015150.61151.45148.67149.14162,856
6/23/2015148.06151.80146.91150.99416,742
6/22/2015148.50148.50145.40146.72170,897
6/19/2015144.84147.74144.84147.16239,561
6/18/2015143.38146.00143.07145.46148,590
6/17/2015143.85144.48142.18143.32145,061
6/16/2015141.83143.78141.49143.52245,386
6/15/2015142.80144.00141.16141.97168,565
6/12/2015140.55144.05140.55143.66239,992
6/11/2015145.36145.97140.42141.43549,332
6/10/2015143.99145.88143.08145.45324,426
6/9/2015142.00143.87141.15143.26213,243
6/8/2015144.64145.05142.02142.68172,125
6/5/2015143.20145.10142.00144.94234,025
6/4/2015143.31143.59141.54143.29230,471
6/3/2015143.68144.39142.46143.47319,625
6/2/2015143.67145.25142.73143.01303,876
6/1/2015146.12147.02142.72143.68370,855
5/29/2015146.80147.10144.65145.13237,621
5/28/2015146.45147.29143.67146.50217,929
5/27/2015145.32146.57143.74146.43436,563
5/26/2015147.50147.50144.69145.74272,233
5/22/2015149.28149.73146.81147.48288,043
5/21/2015147.47149.82146.93149.01255,901
5/20/2015145.58147.48144.08147.10310,502
5/19/2015148.30149.25145.51145.58404,582
5/18/2015146.04148.36145.39147.82218,058
5/15/2015147.11147.73145.70146.46170,268
5/14/2015144.81147.21144.12146.79282,635
5/13/2015146.69146.69143.43144.66264,724
5/12/2015142.31146.21142.31145.67420,961
5/11/2015145.94146.88144.70146.18328,134
5/8/2015145.89146.97144.19146.63475,095
5/7/2015150.05151.86140.65145.10982,715
5/6/2015149.17150.46146.93148.51771,757
5/5/2015151.98153.32148.10149.19580,983
5/4/2015146.00153.42145.54152.27896,357
5/1/2015142.00145.44141.99145.35286,568
4/30/2015142.61145.86142.25142.33628,104
4/29/2015139.79143.37139.55142.98460,012
4/28/2015141.40142.18139.20140.24734,795
4/27/2015138.40139.35136.20136.85304,006
4/24/2015139.11139.96137.16137.48316,256
4/23/2015138.03139.79136.26138.97276,858
4/22/2015137.40138.46135.95138.04359,073
4/21/2015134.43139.88133.68136.95407,270
4/20/2015130.36134.14130.18133.53305,714
4/17/2015129.89130.70128.43130.00371,256
4/16/2015132.05132.61130.29131.17190,973
4/15/2015131.51132.94130.50132.20387,126
4/14/2015130.47131.82128.13131.57274,572
4/13/2015131.84132.77130.25130.71211,002
4/10/2015129.57131.66129.45131.60208,352
4/9/2015129.73130.50127.79129.70252,498
4/8/2015128.27128.90126.53128.59318,463
4/7/2015123.94127.25123.65126.97435,595
4/6/2015124.90127.22124.02126.27375,684
4/2/2015123.59125.57122.95125.14305,176
4/1/2015122.90124.14121.60123.86392,354
3/31/2015120.65122.96120.65122.52323,737
3/30/2015122.53123.14121.20121.67327,424
3/27/2015120.98122.89120.70122.85285,000
3/26/2015121.11122.46120.53121.41324,128
3/25/2015122.22123.20120.64121.11373,956
3/24/2015125.72126.17122.31122.34268,599
3/23/2015124.79126.50124.21125.43507,522
3/20/2015123.21125.30122.82124.59309,623
3/19/2015125.69126.40122.80122.91418,408
3/18/2015124.50127.47123.89126.28731,366
3/17/2015126.98128.00125.57127.66557,913
3/16/2015125.53127.26124.76127.09397,444
3/13/2015126.68128.32124.57125.71671,087
3/12/2015126.15128.17124.87127.89560,405
3/11/2015125.21126.78123.91126.51618,353
3/10/2015123.44124.55122.61123.91618,897
3/9/2015129.43129.99123.88125.00972,403
3/6/2015131.00132.59129.06129.20655,313
3/5/2015131.03133.45130.25132.00493,525
3/4/2015133.31133.98130.56131.30569,149
3/3/2015132.56134.07132.07133.90443,407
3/2/2015130.44133.49129.54133.30558,596
2/27/2015130.55135.05129.78130.971,449,943
2/26/2015137.99137.99129.20131.011,019,426
2/25/2015132.60135.99131.34134.221,226,408
2/24/2015131.28132.56130.22132.49490,773
2/23/2015130.43132.32130.43131.56382,220
2/20/2015129.99131.50128.67130.92550,300
2/19/2015132.63133.02128.42130.50616,552
2/18/2015131.89133.79130.89132.61388,772
2/17/2015129.40131.85128.45131.85364,611
2/13/2015131.32132.21128.41129.99572,035
2/12/2015129.09132.22127.90131.94450,029
2/11/2015127.83129.59126.94127.84248,751
2/10/2015125.80129.36125.51128.35315,789
2/9/2015125.90126.91123.72125.59266,003
2/6/2015128.84129.67125.53126.11286,495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!