$187.50 0.00 (%) MercadoLibre Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/2016186.43188.37186.40187.50220,620
9/26/2016186.90188.03184.59186.85260,848
9/23/2016191.44191.76186.63187.09283,907
9/22/2016188.35191.73187.58191.25496,512
9/21/2016180.50187.43179.25186.75555,371
9/20/2016180.11180.98178.16179.25269,928
9/19/2016178.73180.29177.00178.91380,798
9/16/2016174.61177.35174.03177.20370,250
9/15/2016173.12175.55171.65174.61355,259
9/14/2016176.54178.54172.00172.00673,344
9/13/2016178.76178.76175.33176.94170,873
9/12/2016178.00179.90175.44179.54279,122
9/9/2016181.86183.18178.70179.23488,962
9/8/2016182.22183.50181.21183.19665,451
9/7/2016186.31187.21181.88182.00529,818
9/6/2016187.70188.58185.43186.29464,800
9/2/2016178.17188.13176.92186.161,557,587
9/1/2016172.65173.82171.16173.68427,762
8/31/2016167.42173.17166.71172.00779,874
8/30/2016167.55167.65166.19166.90298,544
8/29/2016167.01168.40166.11166.57446,547
8/26/2016166.91167.90166.04166.95341,412
8/25/2016165.51167.53165.17166.63294,756
8/24/2016167.00167.20164.95166.03375,356
8/23/2016168.38168.38166.08166.74659,518
8/22/2016166.79166.88164.54166.87430,343
8/19/2016166.66168.02165.78167.69171,801
8/18/2016167.05168.74166.40167.14649,832
8/17/2016168.71168.71165.95166.97734,922
8/16/2016169.85169.96167.31168.33381,196
8/15/2016170.09172.43169.67170.13378,141
8/12/2016169.51170.39168.59168.86289,829
8/11/2016170.64171.40168.69169.93368,517
8/10/2016170.51170.61169.29169.64323,146
8/9/2016172.48173.67168.00170.21709,908
8/8/2016173.63173.90170.27173.72661,760
8/5/2016156.40174.28155.00172.981,373,158
8/4/2016151.63152.73149.97152.25661,495
8/3/2016150.75152.33150.62151.28142,765
8/2/2016152.93153.23148.71151.50309,323
8/1/2016153.12154.45152.58152.95266,368
7/29/2016151.97153.41150.21153.08141,560
7/28/2016151.50152.29149.98151.99191,506
7/27/2016151.86152.18149.38151.40198,507
7/26/2016152.13152.99150.68151.41242,898
7/25/2016153.24154.98151.34151.54225,317
7/22/2016153.25155.84152.75154.24506,936
7/21/2016152.37153.84151.95153.41415,530
7/20/2016149.82152.37148.73152.37408,505
7/19/2016147.80149.14147.76148.72173,198
7/18/2016149.11149.65147.35148.80265,183
7/15/2016148.77149.96147.33148.47494,957
7/14/2016150.61151.06148.74149.22316,253
7/13/2016151.96151.96148.69149.27221,248
7/12/2016150.00152.51148.83151.10542,140
7/11/2016146.58149.47146.58149.05340,701
7/8/2016144.17146.49144.02146.22307,505
7/7/2016140.87143.59140.53142.92279,644
7/6/2016139.10140.00137.08139.68173,899
7/5/2016138.91140.09136.71139.82280,885
7/1/2016141.06142.35139.15139.81312,174
6/30/2016140.35141.68138.52140.67415,228
6/29/2016134.51140.72134.00138.96432,388
6/28/2016128.67132.99127.26132.67370,001
6/27/2016130.74130.78126.10126.88363,908
6/24/2016131.63136.50131.28132.03508,260
6/23/2016138.13139.54137.37139.06191,152
6/22/2016135.79137.00133.56136.47286,838
6/21/2016135.90136.50134.62135.83187,065
6/20/2016135.98136.96134.68135.09223,975
6/17/2016135.26135.59133.50133.75225,355
6/16/2016132.63135.59131.31135.47280,919
6/15/2016135.25135.85133.72133.79297,792
6/14/2016133.51135.09132.01134.44192,461
6/13/2016133.30135.39132.78133.37289,100
6/10/2016135.84137.36133.72134.29267,290
6/9/2016135.56137.47135.56137.46245,996
6/8/2016138.38138.94134.59137.00588,248
6/7/2016138.72140.59137.57138.63569,160
6/6/2016136.18139.11136.18138.27480,564
6/3/2016136.31136.55134.02135.75343,233
6/2/2016135.41137.66135.03137.00481,423
6/1/2016135.00137.07134.65136.34386,556
5/31/2016135.97138.28135.23136.50333,936
5/27/2016134.20135.70134.03135.08222,434
5/26/2016134.05135.92133.02135.01315,752
5/25/2016134.80135.27133.39134.02197,876
5/24/2016132.28135.32132.11134.60442,126
5/23/2016133.48134.29131.86132.02462,688
5/20/2016132.12134.17131.46133.89677,826
5/19/2016131.65133.08129.85131.79509,977
5/18/2016129.98133.09129.98132.50471,082
5/17/2016128.04132.49128.04130.78419,015
5/16/2016127.70129.99127.51128.70223,279
5/13/2016127.34129.47127.03127.53216,105
5/12/2016129.71130.64127.27127.96342,249
5/11/2016128.86131.45127.00129.70403,374
5/10/2016128.03128.90126.73128.89377,890
5/9/2016127.04128.50126.86127.25408,536
5/6/2016130.37131.00123.42128.03812,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center