MercadoLibre Inc $84.64

up +0.55


16/4/2014 05:20 PM  |  NASDAQ : MELI  
Industries : Retail / Catalog & Mail Order Houses
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MELI historical data

Date Open High Low Close Volume
4/15/201487.5687.5682.0884.09873,871
4/14/201487.3688.3386.2886.90346,125
4/11/201486.2589.7485.1985.91397,680
4/10/201491.9292.0187.3387.78585,454
4/9/201486.1491.9885.0191.77834,374
4/8/201484.6486.9684.2285.45631,312
4/7/201489.4689.5083.5384.211,827,350
4/4/201493.7894.4387.8389.15892,854
4/3/201495.3595.7992.8292.96579,427
4/2/201495.7797.6894.2195.48495,003
4/1/201495.4399.0095.2595.97809,288
3/31/201494.8196.6093.7795.11466,809
3/28/201495.4397.8895.0996.28528,074
3/27/201496.0498.0093.0294.71697,172
3/26/201494.3297.1393.9096.12961,656
3/25/201495.6896.0091.3793.01865,072
3/24/201496.5096.5091.2593.38852,690
3/21/201496.2596.3294.7895.55508,073
3/20/201496.4096.8294.4595.14417,788
3/19/201499.26100.6995.6696.40236,435
3/18/201498.3599.4496.9198.82408,830
3/17/201497.7398.7897.5298.50541,571
3/14/201497.0697.8394.5397.00667,709
3/13/2014100.83101.3995.8196.42458,190
3/12/2014100.21100.4098.0499.65626,925
3/11/2014100.34101.1599.76100.51722,510
3/10/2014100.65101.3599.76100.07622,586
3/7/2014104.01104.8799.23101.18727,592
3/6/2014105.98107.29102.87103.22575,837
3/5/2014105.99106.88102.72105.84638,681
3/4/2014103.31106.25102.90105.73775,965
3/3/2014102.39103.91100.15102.19961,857
2/28/2014108.57112.88100.24104.183,988,750
2/27/201493.6995.4193.0294.231,670,180
2/26/201490.0096.9089.1393.981,402,570
2/25/201490.9691.2487.8889.471,568,660
2/24/201491.0092.6990.5091.07738,328
2/21/201493.2693.2690.5791.00492,304
2/20/201492.5994.0191.6192.95858,092
2/19/201493.9694.5491.8692.67776,200
2/18/201495.1596.7293.2993.55758,477
2/14/201495.2597.5994.2395.31562,301
2/13/201492.1496.5092.0195.97506,819
2/12/201495.7196.7192.5093.09449,292
2/11/201494.8796.1794.6095.33511,184
2/10/201495.4296.0094.3994.93391,948
2/7/201494.7596.5994.0595.27920,763
2/6/201493.8595.4893.3493.99585,523
2/5/201491.4594.4391.1193.331,236,060
2/4/201492.8893.6591.1191.50725,892
2/3/201495.8796.4891.7192.09731,064
1/31/201495.2399.9894.7796.491,005,840
1/30/201495.3297.6494.6696.901,152,390
1/29/201495.4298.6594.0894.521,361,270
1/28/201495.1699.3094.8297.871,077,370
1/27/201491.5798.7291.0095.271,908,220
1/24/201497.5098.0094.5795.051,573,120
1/23/2014105.83105.8597.50100.532,005,070
1/22/2014105.06108.00103.32106.35637,018
1/21/2014105.99107.48103.38105.06507,149
1/17/2014107.50108.84104.23104.98774,245
1/16/201498.43109.2297.06107.471,699,110
1/15/201497.1398.2895.7497.76480,255
1/14/201494.8698.1594.3497.50687,501
1/13/201498.6199.3693.8994.57623,239
1/10/201497.6799.4097.2899.13631,538
1/9/2014100.55101.1397.7498.52573,085
1/8/201499.09100.8898.9899.47531,645
1/7/2014100.50101.2697.1099.111,040,320
1/6/2014105.18105.18101.03101.49632,342
1/3/2014104.04104.93102.96103.93317,881
1/2/2014106.72107.37103.07103.41769,129
12/31/2013107.02108.48106.42107.79350,647
12/30/2013105.91107.81105.23106.88514,566
12/27/2013107.81108.08105.94106.01370,968
12/26/2013106.49108.44106.49107.52458,782
12/24/2013105.52107.67105.08107.01333,384
12/23/2013103.50107.31102.87106.45828,986
12/20/2013102.09103.57101.66102.06550,926
12/19/2013102.22102.90101.39102.06624,033
12/18/2013103.36104.5199.50102.92867,139
12/17/201399.61105.2799.07104.31900,695
12/16/2013101.31102.98100.13102.76662,624
12/13/2013105.28105.86101.16101.51724,760
12/12/2013106.85107.00104.35104.79690,821
12/11/2013108.05109.26106.00106.26654,603
12/10/2013105.61108.70105.51108.07368,941
12/9/2013105.79108.60105.38106.21465,880
12/6/2013106.54106.89104.50106.08404,205
12/5/2013106.39106.39104.33105.28829,502
12/4/2013103.99106.86103.96106.05721,091
12/3/2013106.71106.89103.75104.47899,796
12/2/2013110.71112.02107.01107.15545,411
11/29/2013112.51112.57110.14110.71249,534
11/27/2013111.84112.94111.20111.63201,225
11/26/2013109.99112.63109.07111.94399,558
11/25/2013112.49114.54109.01109.91623,950
11/22/2013113.27114.81112.02112.38492,981
11/21/2013109.30113.58109.11113.19858,214
11/20/2013108.63110.48106.60108.32722,327
Trading Center