$157.55 -0.40 (%) MercadoLibre Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
12/6/2016159.45159.45156.32157.55710,348
12/5/2016152.00158.87152.00157.95999,997
12/2/2016151.73154.54151.00152.56593,185
12/1/2016157.48160.11148.98151.30910,825
11/30/2016162.77163.86156.08157.822,699,895
11/29/2016161.42164.19160.63162.91502,947
11/28/2016163.00164.58161.26161.86537,466
11/25/2016168.39168.40160.41163.19393,653
11/23/2016164.50167.12164.02166.75662,260
11/22/2016162.00165.32160.00164.95791,470
11/21/2016159.21161.85157.85160.63532,497
11/18/2016156.75160.62156.27157.63406,901
11/17/2016156.98160.00156.48157.27439,827
11/16/2016153.93158.84152.95156.94551,723
11/15/2016155.39159.76154.02155.71802,130
11/14/2016155.96158.39150.14153.501,388,316
11/11/2016160.58161.49150.64155.961,844,237
11/10/2016174.71175.69161.62162.811,090,666
11/9/2016166.90174.23166.78172.84664,204
11/8/2016169.77176.10169.40174.67500,416
11/7/2016170.21170.88167.90169.26544,224
11/4/2016172.00172.06166.08166.891,214,434
11/3/2016167.15168.40164.67165.88703,678
11/2/2016169.05169.99166.16166.61543,388
11/1/2016167.31170.77166.92169.79691,650
10/31/2016169.15169.15165.95168.01419,284
10/28/2016168.57170.03165.62168.16507,489
10/27/2016171.74173.14168.01169.44396,827
10/26/2016169.62172.09168.77170.65443,078
10/25/2016173.15173.57170.84171.04261,989
10/24/2016175.18175.78171.51172.82352,591
10/21/2016169.67174.11169.01173.93613,118
10/20/2016168.21171.88167.90171.05813,855
10/19/2016168.62170.19166.10169.43781,648
10/18/2016170.91170.98167.20167.51709,524
10/17/2016167.47169.49166.85167.89843,472
10/14/2016168.21170.00166.00167.043,332,756
10/13/2016171.11174.37166.64168.462,131,164
10/12/2016184.05184.31182.12183.21301,373
10/11/2016185.45186.23182.25184.47461,969
10/10/2016191.61193.58188.75189.19381,284
10/7/2016187.08190.22186.04189.83318,720
10/6/2016186.74188.11185.57186.29222,287
10/5/2016185.41186.80184.23186.49185,164
10/4/2016186.08187.64182.91184.59220,330
10/3/2016185.45189.35184.00186.20266,606
9/30/2016185.31185.68183.25184.97183,150
9/29/2016186.62187.61183.66183.74228,835
9/28/2016187.51188.42184.36187.48184,879
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center