$90.25 -6.39 (%) MercadoLibre Inc - NASDAQ

Feb. 5, 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
2/5/201695.9295.9889.0190.25679,168
2/4/201695.5498.4693.9796.64488,168
2/3/201696.7597.6591.8795.37597,562
2/2/201698.7098.7095.8296.12480,420
2/1/201697.7299.6297.3099.00459,585
1/29/201697.0599.0096.8698.24555,772
1/28/201698.9599.3996.1196.86528,049
1/27/201698.9299.8997.0097.23600,346
1/26/2016101.07101.0798.0599.00515,426
1/25/2016100.81101.8599.83100.37377,707
1/22/2016100.24103.18100.00101.151,081,078
1/21/201696.7098.6194.3597.50792,565
1/20/201694.9097.2590.1096.23821,728
1/19/201698.3199.3693.9296.49787,659
1/15/2016100.01103.9994.7896.40922,845
1/14/2016101.00106.1797.53104.88464,068
1/13/2016106.50107.4199.83100.55892,758
1/12/2016101.69105.85100.74104.851,019,218
1/11/2016102.00102.9997.1098.76735,125
1/8/2016104.39104.88100.86101.09443,968
1/7/2016104.97106.20101.63102.93475,036
1/6/2016107.98108.98106.11107.33579,179
1/5/2016110.51112.36108.60109.68432,668
1/4/2016112.36112.84108.15109.95535,284
12/31/2015114.18115.25112.68114.34184,714
12/30/2015114.59115.31113.84114.36253,214
12/29/2015114.81115.56113.31115.12202,586
12/28/2015114.36114.60111.69113.99341,332
12/24/2015113.95114.88113.09114.09111,696
12/23/2015111.85114.08110.17113.77248,014
12/22/2015112.85112.96111.15111.77319,689
12/21/2015112.62113.33111.06112.73319,292
12/18/2015114.11114.42111.09111.56448,383
12/17/2015115.00117.14110.50114.26569,853
12/16/2015118.78120.42114.58116.60433,420
12/15/2015117.30119.30114.88118.44407,235
12/14/2015114.15116.70112.00115.73417,088
12/11/2015116.25117.02113.02114.11623,221
12/10/2015116.89119.99115.26118.22410,113
12/9/2015118.97120.44115.23116.75363,557
12/8/2015118.25120.52116.80119.52305,954
12/7/2015121.29122.20118.34119.80332,611
12/4/2015120.54122.14118.67121.78362,951
12/3/2015125.45125.45119.55120.65504,203
12/2/2015125.31125.71123.55124.52311,144
12/1/2015124.24126.34123.49125.56391,854
11/30/2015125.44125.64122.27123.24619,109
11/27/2015125.95127.20124.28125.14127,893
11/25/2015123.72126.79123.50126.19313,010
11/24/2015124.53125.97122.00124.39533,716
11/23/2015121.83127.77121.61125.36923,645
11/20/2015121.15122.51120.69121.35512,509
11/19/2015121.35122.63119.63120.53534,636
11/18/2015120.77121.14119.29121.00419,043
11/17/2015119.74120.99118.77120.25317,269
11/16/2015118.43119.62117.50119.49478,255
11/13/2015120.00120.35118.10118.10726,288
11/12/2015119.19121.22118.21120.53473,879
11/11/2015121.00121.91118.77119.81381,760
11/10/2015118.09120.00116.73119.65442,785
11/9/2015118.94120.65117.16118.11475,619
11/6/2015116.43118.88114.83118.69554,791
11/5/2015118.64122.65114.32116.432,205,764
11/4/2015104.60109.55104.26107.001,385,687
11/3/2015102.13105.29101.43104.23581,593
11/2/201598.12102.6097.95101.97780,767
10/30/201596.0098.4295.4098.37536,683
10/29/201596.5096.8694.2595.24835,907
10/28/201597.5398.6596.0297.15514,225
10/27/201599.15100.7697.2497.34321,733
10/26/2015101.02102.3298.5199.60458,967
10/23/201598.6999.7897.0099.05705,833
10/22/201596.3499.8896.3497.48380,260
10/21/201597.0097.5094.7595.34298,686
10/20/201596.49103.6794.8896.61472,296
10/19/201595.1197.0894.7496.49304,924
10/16/201594.2196.0694.0295.72343,997
10/15/201591.2194.6391.0693.66409,006
10/14/201593.5294.4390.2890.88355,754
10/13/201591.2193.9991.2193.39284,698
10/12/201594.2094.2091.7292.55354,302
10/9/201594.9495.1893.0594.03480,456
10/8/201594.1094.8892.6094.35501,668
10/7/201595.8797.0993.5394.70673,916
10/6/201597.0697.8693.7994.98450,107
10/5/201596.0097.4294.6396.71399,552
10/2/201589.6795.7288.1995.50617,291
10/1/201590.5991.8289.1690.68487,285
9/30/201588.0391.3488.0391.06604,593
9/29/201590.0592.1885.7586.70726,324
9/28/201590.8793.4588.6590.05636,847
9/25/201593.6494.5691.5791.90489,659
9/24/201591.4292.7489.7292.52680,736
9/23/201595.1596.2592.2892.59626,288
9/22/201596.2897.4294.9095.50735,064
9/21/2015100.58100.7397.3198.68576,682
9/18/2015103.62104.1797.9299.641,239,681
9/17/2015109.12109.45104.62104.91697,786
9/16/2015108.82109.86107.61109.28410,873
9/15/2015106.10108.42105.66108.20591,336
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center