$113.19 +1.22 (%) MercadoLibre Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/2015110.80114.13110.54113.19372,296
8/27/2015106.49112.41106.49111.97812,843
8/26/2015105.13105.83101.01104.76448,745
8/25/2015107.03107.32101.74102.16630,511
8/24/2015102.59105.9198.09103.49448,305
8/21/2015108.29109.11104.75106.54790,408
8/20/2015112.38113.64107.70107.88537,839
8/19/2015117.61117.99113.83113.89691,266
8/18/2015121.15121.27117.81117.93325,128
8/17/2015118.92121.14117.54121.12368,734
8/14/2015120.33121.33119.01119.75175,234
8/13/2015121.56121.97118.64120.24558,314
8/12/2015121.65122.74120.84121.27413,441
8/11/2015121.52123.94121.52123.20488,835
8/10/2015122.13125.21121.74123.66324,196
8/7/2015121.09122.08120.42121.14445,666
8/6/2015125.29127.86119.06121.001,230,445
8/5/2015129.30132.20128.50131.92485,909
8/4/2015128.21130.09127.79129.17317,193
8/3/2015130.17131.15127.24128.40462,375
7/31/2015130.87131.55129.49130.69216,732
7/30/2015133.60133.62130.41130.68342,286
7/29/2015129.00134.50128.56134.00550,389
7/28/2015129.89129.89127.01128.64501,834
7/27/2015130.19131.65127.88128.89419,896
7/24/2015134.00135.62131.07131.39421,718
7/23/2015135.00135.72132.56133.12270,844
7/22/2015134.18136.06134.18134.83195,287
7/21/2015137.17138.86134.61134.63244,645
7/20/2015136.45137.69135.89136.79198,304
7/17/2015136.28138.09135.58137.12194,793
7/16/2015136.88137.48134.93136.01386,806
7/15/2015135.29136.73134.28135.60418,544
7/14/2015135.33137.61134.85134.90268,373
7/13/2015135.99137.43135.03135.64238,405
7/10/2015134.52136.69133.97135.63227,138
7/9/2015130.81133.79129.28133.31340,937
7/8/2015133.91135.01129.63129.90474,395
7/7/2015135.68136.37133.11135.29692,307
7/6/2015137.51138.15135.11135.99360,861
7/2/2015141.04141.72136.51138.71444,214
7/1/2015142.45143.12140.24141.46364,441
6/30/2015142.70143.37141.50141.70309,053
6/29/2015146.46146.55140.64141.13232,351
6/26/2015148.94150.02146.95147.73167,384
6/25/2015149.22151.05147.97149.64142,402
6/24/2015150.61151.45148.67149.14162,856
6/23/2015148.06151.80146.91150.99416,742
6/22/2015148.50148.50145.40146.72170,897
6/19/2015144.84147.74144.84147.16239,561
6/18/2015143.38146.00143.07145.46148,590
6/17/2015143.85144.48142.18143.32145,061
6/16/2015141.83143.78141.49143.52245,386
6/15/2015142.80144.00141.16141.97168,565
6/12/2015140.55144.05140.55143.66239,992
6/11/2015145.36145.97140.42141.43549,332
6/10/2015143.99145.88143.08145.45324,426
6/9/2015142.00143.87141.15143.26213,243
6/8/2015144.64145.05142.02142.68172,125
6/5/2015143.20145.10142.00144.94234,025
6/4/2015143.31143.59141.54143.29230,471
6/3/2015143.68144.39142.46143.47319,625
6/2/2015143.67145.25142.73143.01303,876
6/1/2015146.12147.02142.72143.68370,855
5/29/2015146.80147.10144.65145.13237,621
5/28/2015146.45147.29143.67146.50217,929
5/27/2015145.32146.57143.74146.43436,563
5/26/2015147.50147.50144.69145.74272,233
5/22/2015149.28149.73146.81147.48288,043
5/21/2015147.47149.82146.93149.01255,901
5/20/2015145.58147.48144.08147.10310,502
5/19/2015148.30149.25145.51145.58404,582
5/18/2015146.04148.36145.39147.82218,058
5/15/2015147.11147.73145.70146.46170,268
5/14/2015144.81147.21144.12146.79282,635
5/13/2015146.69146.69143.43144.66264,724
5/12/2015142.31146.21142.31145.67420,961
5/11/2015145.94146.88144.70146.18328,134
5/8/2015145.89146.97144.19146.63475,095
5/7/2015150.05151.86140.65145.10982,715
5/6/2015149.17150.46146.93148.51771,757
5/5/2015151.98153.32148.10149.19580,983
5/4/2015146.00153.42145.54152.27896,357
5/1/2015142.00145.44141.99145.35286,568
4/30/2015142.61145.86142.25142.33628,104
4/29/2015139.79143.37139.55142.98460,012
4/28/2015141.40142.18139.20140.24734,795
4/27/2015138.40139.35136.20136.85304,006
4/24/2015139.11139.96137.16137.48316,256
4/23/2015138.03139.79136.26138.97276,858
4/22/2015137.40138.46135.95138.04359,073
4/21/2015134.43139.88133.68136.95407,270
4/20/2015130.36134.14130.18133.53305,714
4/17/2015129.89130.70128.43130.00371,256
4/16/2015132.05132.61130.29131.17190,973
4/15/2015131.51132.94130.50132.20387,126
4/14/2015130.47131.82128.13131.57274,572
4/13/2015131.84132.77130.25130.71211,002
4/10/2015129.57131.66129.45131.60208,352
4/9/2015129.73130.50127.79129.70252,498
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!