MercadoLibre Inc $114.07

down -0.52


28/8/2014 11:10 AM  |  NASDAQ : MELI  
Industries : Retail / Catalog & Mail Order Houses
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
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
7/30/201491.5794.4891.1594.09518,615
7/29/201491.0492.6490.8690.95337,764
7/28/201490.1991.7689.7691.62294,153
7/25/201490.9091.6689.8890.50691,723
7/24/201490.2192.4689.9591.76703,716
7/23/201489.4590.8989.4289.93272,762
7/22/201490.2290.2288.8289.47338,803
7/21/201489.1689.5188.2189.33225,680
7/18/201487.8589.4187.3589.29294,397
7/17/201490.7690.9286.2586.98875,035
7/16/201490.9791.9289.8390.87427,086
7/15/201491.3891.7790.1290.57395,713
7/14/201491.0592.4990.3491.30214,004
7/11/201490.3991.9190.1090.38269,864
7/10/201489.6091.9189.0890.62453,056
7/9/201490.5891.7490.0391.40362,330
7/8/201493.9393.9389.5090.26740,808
7/7/201496.0496.6293.6094.14292,273
7/3/201495.9896.8895.1096.04237,441
7/2/201495.5197.4393.1895.52560,797
7/1/201495.4097.2294.5495.97577,414
6/30/201494.0097.4493.6195.40888,332
6/27/201490.9393.8890.2193.88597,403
6/26/201489.6790.8888.8290.82497,596
6/25/201492.0592.9689.4089.67818,683
6/24/201491.2693.4989.5091.651,160,227
6/23/201491.4993.7191.0892.78556,240
6/20/201491.0091.5390.2191.07579,613
6/19/201488.2091.3488.2090.67515,621
6/18/201488.0888.9387.0888.85270,275
6/17/201486.8189.3786.6988.53293,421
6/16/201487.3987.8885.3987.19546,248
6/13/201488.4589.6186.3387.54426,122
6/12/201488.3689.2886.2487.33291,661
6/11/201488.5289.9587.5588.33447,896
6/10/201488.3590.4988.3589.62452,642
6/9/201487.7790.0087.2988.37464,594
6/6/201488.0089.8187.8188.12483,619
6/5/201485.1688.7084.2787.89624,410
6/4/201484.0986.8884.0984.74428,759
6/3/201483.3884.9183.0684.82555,307
6/2/201485.2285.9483.4683.86660,280
5/30/201486.4887.3683.8885.07899,057
5/29/201485.9390.5184.4287.612,114,614
5/28/201483.3884.1081.9982.10748,940
5/27/201484.4384.9381.7884.12685,928
5/23/201484.0584.8982.0084.11790,699
5/22/201480.5485.4980.5484.161,222,535
5/21/201480.4883.0879.5280.912,122,444
5/20/201483.9084.4479.7080.531,443,701
5/19/201484.0385.0082.2284.051,927,337
5/16/201484.9985.4883.5384.99663,754
5/15/201485.0885.5482.8885.23775,481
5/14/201486.3986.9084.8285.94281,520
5/13/201486.9087.7985.8086.43340,673
5/12/201484.8287.9984.8286.64774,292
5/9/201488.9988.9981.6784.572,146,471
5/8/201484.1286.4882.5983.26762,710
5/7/201484.8885.7680.4484.121,002,455
5/6/201487.7388.9384.7184.84490,374
5/5/201488.7189.1787.6788.47226,403
5/2/201489.4390.9688.4889.12295,013
5/1/201492.8293.8488.8189.42721,848
4/30/201488.8493.3388.3293.27748,326
4/29/201488.3389.1786.6987.90569,519
4/28/201488.3688.3685.0187.47850,656
4/25/201487.6188.8985.9687.28972,344
4/24/201487.3889.7685.5389.36572,902
4/23/201484.9187.2784.7886.56518,187
4/22/201484.8886.7684.7785.55800,184
4/21/201486.0086.6884.3885.01411,173
4/17/201484.9386.9083.6986.151,772,322
4/16/201486.3186.3184.1184.64563,309
4/15/201487.5687.5682.0884.09873,871
4/14/201487.3688.3386.2886.90346,125
4/11/201486.2589.7485.1985.91397,680
4/10/201491.9292.0187.3387.78585,454
4/9/201486.1491.9885.0191.77834,374
4/8/201484.6486.9684.2285.45631,312
4/7/201489.4689.5083.5384.211,827,349
Trading Center