MELI Historical Prices | MercadoLibre, Inc. Stock

BSE 0.00% NSE

0.62%

Mercadolibre, Inc. (MELI)

-NasdaqGS

113.62 0.38(0.33%) 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	113.86	114.75	113.19	113.62	189,900	113.62
17 Jun, 2013	113.08	114.46	112.19	114.00	395,400	114.00
14 Jun, 2013	113.27	114.34	111.34	111.93	238,100	111.93
13 Jun, 2013	111.42	113.40	109.60	112.99	387,600	112.99
12 Jun, 2013	115.15	115.15	111.65	111.90	488,000	111.90
11 Jun, 2013	116.25	116.44	114.33	114.57	298,900	114.57
10 Jun, 2013	117.62	118.50	116.75	117.54	171,900	117.54
7 Jun, 2013	115.35	117.50	115.34	116.87	394,800	116.87
6 Jun, 2013	113.95	117.70	113.35	117.24	411,500	117.24
5 Jun, 2013	114.17	115.40	113.64	113.91	363,800	113.91
4 Jun, 2013	114.23	115.18	113.05	114.78	605,000	114.78
3 Jun, 2013	114.75	116.44	113.00	114.89	558,600	114.89
31 May, 2013	117.77	118.25	114.47	114.62	534,900	114.62
30 May, 2013	117.96	121.29	117.92	118.81	273,700	118.81
29 May, 2013	117.80	118.79	117.00	118.03	458,400	118.03
28 May, 2013	118.59	120.24	117.99	118.35	800,500	118.35
24 May, 2013	118.49	118.99	116.68	117.12	492,900	117.12
23 May, 2013	118.37	120.92	114.67	119.92	573,000	119.92
22 May, 2013	124.79	125.84	117.88	120.59	663,500	120.59
21 May, 2013	124.25	125.70	122.49	124.85	644,400	124.85
20 May, 2013	124.44	128.46	124.08	124.30	773,600	124.30
17 May, 2013	120.45	126.22	119.94	125.22	833,800	125.22
16 May, 2013	118.75	123.43	118.75	120.00	510,200	120.00
15 May, 2013	119.96	120.98	117.84	119.29	531,800	119.29
14 May, 2013	120.10	123.82	119.90	119.99	758,600	119.99
13 May, 2013	121.05	121.40	118.59	119.29	498,000	119.29
10 May, 2013	118.84	121.63	118.04	121.12	659,400	121.12
9 May, 2013	117.85	123.08	116.69	118.35	879,500	118.35
8 May, 2013	121.69	122.15	116.18	117.59	2,048,300	117.59
7 May, 2013	113.99	124.40	111.35	122.54	3,344,100	122.54
6 May, 2013	104.15	106.99	103.21	103.95	1,245,500	103.95
3 May, 2013	100.32	104.79	98.63	104.02	1,156,700	104.02
2 May, 2013	98.08	100.91	98.08	100.73	456,500	100.73
1 May, 2013	100.01	100.30	97.38	97.96	808,200	97.96
30 Apr, 2013	99.05	100.59	98.96	100.59	615,300	100.59
29 Apr, 2013	97.77	99.75	97.34	98.96	447,700	98.96
26 Apr, 2013	96.07	97.52	95.79	97.36	284,700	97.36
25 Apr, 2013	96.53	97.04	95.87	96.66	392,500	96.66
24 Apr, 2013	94.00	96.74	93.49	96.56	619,500	96.56
23 Apr, 2013	93.87	95.20	93.30	93.96	405,700	93.96
22 Apr, 2013	91.63	94.19	90.64	93.64	581,300	93.64
19 Apr, 2013	91.01	92.53	90.04	91.90	483,600	91.90
18 Apr, 2013	93.03	93.33	90.29	90.46	365,400	90.46
17 Apr, 2013	93.51	95.12	92.52	92.65	279,100	92.65
16 Apr, 2013	94.27	95.17	93.08	95.02	443,500	95.02
15 Apr, 2013	96.12	96.12	92.30	92.81	413,500	92.81
12 Apr, 2013	96.81	97.84	95.28	96.13	182,500	96.13
11 Apr, 2013	96.37	97.81	95.73	97.69	379,300	97.69
10 Apr, 2013	93.90	96.54	93.82	96.46	550,600	96.46
9 Apr, 2013	93.90	94.16	93.08	93.80	403,700	93.80
8 Apr, 2013	93.79	94.37	93.43	93.86	400,000	93.86
5 Apr, 2013	94.96	94.96	93.63	93.80	328,000	93.80
4 Apr, 2013	96.01	96.01	94.12	95.24	382,200	95.24
3 Apr, 2013	97.63	98.64	96.05	96.19	424,600	96.19
2 Apr, 2013	97.96	98.94	96.85	97.79	256,500	97.79
1 Apr, 2013	96.39	98.83	96.34	97.86	434,500	97.86
28 Mar, 2013	95.62	96.73	95.17	96.56	305,800	96.56
27 Mar, 2013	94.91	96.00	94.91	95.76	263,900	95.76
26 Mar, 2013	94.25	95.35	93.88	95.29	248,600	95.29
26-Mar-2013	0.143 Dividend
25 Mar, 2013	94.00	94.57	92.85	93.97	383,500	93.83
22 Mar, 2013	94.36	94.60	93.15	93.84	228,300	93.70
21 Mar, 2013	94.55	94.88	93.17	94.31	225,900	94.17
20 Mar, 2013	95.14	95.84	94.38	94.80	383,300	94.66
19 Mar, 2013	96.18	96.18	94.01	94.75	406,200	94.61
18 Mar, 2013	93.99	95.08	92.88	94.44	289,700	94.30
15 Mar, 2013	95.23	95.59	94.31	95.03	424,400	94.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MELI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mercadolibre, Inc. (MELI)