$123.86 +1.34 (%) MercadoLibre Inc - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
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
2/5/2015128.01129.78128.01129.57251,060
2/4/2015128.71129.61127.11127.77326,186
2/3/2015125.77129.26124.32129.09389,429
2/2/2015124.05126.61123.24125.54280,619
1/30/2015126.86128.66123.59123.94443,024
1/29/2015125.86127.92124.24127.66357,603
1/28/2015129.14129.14125.44126.25409,461
1/27/2015127.00128.30124.66128.07386,348
1/26/2015127.69128.47127.07127.51353,780
1/23/2015125.69128.76125.03127.29357,736
1/22/2015124.30125.74122.22125.66253,529
1/21/2015121.77125.82121.77123.10384,773
1/20/2015119.98123.20117.98122.48474,021
1/16/2015117.74120.70117.07119.32396,573
1/15/2015119.23119.25116.86116.89402,267
1/14/2015118.37120.14116.72118.53468,299
1/13/2015121.92123.23118.28119.98326,917
1/12/2015122.58122.85120.01120.28300,285
1/9/2015124.07124.36121.28122.29156,511
1/8/2015123.11125.64122.55123.66370,423
1/7/2015123.31124.29121.31121.84227,234
1/6/2015124.93126.34121.36122.08233,916
1/5/2015124.86125.81122.76124.30335,608
1/2/2015127.90128.31124.56125.85207,869
12/31/2014127.74128.77126.89127.67176,744
12/30/2014129.48130.92127.28127.70216,810
12/29/2014129.65130.18128.13129.45171,683
12/26/2014128.81130.07128.54129.73228,449
12/24/2014127.25130.13126.79127.84128,531
12/23/2014127.61127.68125.93126.54260,754
12/22/2014128.75129.95126.84127.41332,834
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center