$151.41 -0.13 (%) MercadoLibre Inc - NASDAQ

Jul. 26, 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
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
5/5/2016125.22126.43123.28124.88691,373
5/4/2016124.03126.25123.68124.36373,853
5/3/2016125.04127.06122.41125.34570,773
5/2/2016124.90127.12123.53126.45364,533
4/29/2016124.38125.83122.30124.89484,923
4/28/2016125.72127.26123.35123.86476,979
4/27/2016126.33127.35123.82125.90215,539
4/26/2016124.98127.94124.08125.85263,624
4/25/2016126.25126.33123.59124.60233,623
4/22/2016125.30127.79125.00126.41307,279
4/21/2016129.93129.93126.14126.51345,967
4/20/2016127.17129.86126.23129.44281,999
4/19/2016130.62130.62126.32127.57362,757
4/18/2016126.23130.40126.05130.10479,177
4/15/2016126.40128.35126.21127.34247,164
4/14/2016125.08127.42123.74126.56568,518
4/13/2016120.97125.35120.50125.35459,681
4/12/2016118.07120.28116.09119.97590,186
4/11/2016118.75121.15117.27117.71265,721
4/8/2016119.40119.57117.08117.85288,423
4/7/2016118.87119.20116.75118.10248,751
4/6/2016117.00119.99116.33119.46323,039
4/5/2016117.73118.00115.81117.13288,126
4/4/2016120.82122.15118.56118.61407,411
4/1/2016116.48121.16116.48120.62668,845
3/31/2016117.40118.62115.89117.85341,582
3/30/2016118.67119.69116.88117.68469,262
3/29/2016114.64118.59114.07118.28708,287
3/28/2016113.34115.93112.07115.22495,295
3/24/2016111.42113.72111.12112.89385,286
3/23/2016115.19116.73112.18112.41421,610
3/22/2016114.00117.03113.59115.48567,150
3/21/2016113.85115.36113.35114.67530,597
3/18/2016115.03115.78114.23114.70315,936
3/17/2016113.65115.97112.24114.92608,397
3/16/2016112.32114.01110.87113.71731,953
3/15/2016113.75114.91111.46113.19495,638
3/14/2016115.43116.93114.60114.94409,973
3/11/2016114.36115.99113.27115.65484,295
3/10/2016112.00114.27109.75113.52734,532
3/9/2016110.20111.80108.00111.20589,202
3/8/2016110.04110.70106.69109.01483,779
3/7/2016108.67111.00107.60110.42603,991
3/4/2016107.64110.22106.61108.88562,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center