MELI Historical Prices | MercadoLibre, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Mercadolibre, Inc. (MELI)

-NasdaqGS

125.22 5.22(4.35%) May 17, 4:00PM EDT|After Hours : 124.89 0.33 (0.26%) May 17, 4:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	120.45	126.22	119.94	125.22	833,800	125.22
May 16, 2013	118.75	123.43	118.75	120.00	510,200	120.00
May 15, 2013	119.96	120.98	117.84	119.29	531,800	119.29
May 14, 2013	120.10	123.82	119.90	119.99	758,600	119.99
May 13, 2013	121.05	121.40	118.59	119.29	498,000	119.29
May 10, 2013	118.84	121.63	118.04	121.12	659,400	121.12
May 9, 2013	117.85	123.08	116.69	118.35	879,500	118.35
May 8, 2013	121.69	122.15	116.18	117.59	2,048,300	117.59
May 7, 2013	113.99	124.40	111.35	122.54	3,344,100	122.54
May 6, 2013	104.15	106.99	103.21	103.95	1,245,500	103.95
May 3, 2013	100.32	104.79	98.63	104.02	1,156,700	104.02
May 2, 2013	98.08	100.91	98.08	100.73	456,500	100.73
May 1, 2013	100.01	100.30	97.38	97.96	808,200	97.96
Apr 30, 2013	99.05	100.59	98.96	100.59	615,300	100.59
Apr 29, 2013	97.77	99.75	97.34	98.96	447,700	98.96
Apr 26, 2013	96.07	97.52	95.79	97.36	284,700	97.36
Apr 25, 2013	96.53	97.04	95.87	96.66	392,500	96.66
Apr 24, 2013	94.00	96.74	93.49	96.56	619,500	96.56
Apr 23, 2013	93.87	95.20	93.30	93.96	405,700	93.96
Apr 22, 2013	91.63	94.19	90.64	93.64	581,300	93.64
Apr 19, 2013	91.01	92.53	90.04	91.90	483,600	91.90
Apr 18, 2013	93.03	93.33	90.29	90.46	365,400	90.46
Apr 17, 2013	93.51	95.12	92.52	92.65	279,100	92.65
Apr 16, 2013	94.27	95.17	93.08	95.02	443,500	95.02
Apr 15, 2013	96.12	96.12	92.30	92.81	413,500	92.81
Apr 12, 2013	96.81	97.84	95.28	96.13	182,500	96.13
Apr 11, 2013	96.37	97.81	95.73	97.69	379,300	97.69
Apr 10, 2013	93.90	96.54	93.82	96.46	550,600	96.46
Apr 9, 2013	93.90	94.16	93.08	93.80	403,700	93.80
Apr 8, 2013	93.79	94.37	93.43	93.86	400,000	93.86
Apr 5, 2013	94.96	94.96	93.63	93.80	328,000	93.80
Apr 4, 2013	96.01	96.01	94.12	95.24	382,200	95.24
Apr 3, 2013	97.63	98.64	96.05	96.19	424,600	96.19
Apr 2, 2013	97.96	98.94	96.85	97.79	256,500	97.79
Apr 1, 2013	96.39	98.83	96.34	97.86	434,500	97.86
Mar 28, 2013	95.62	96.73	95.17	96.56	305,800	96.56
Mar 27, 2013	94.91	96.00	94.91	95.76	263,900	95.76
Mar 26, 2013	94.25	95.35	93.88	95.29	248,600	95.29
Mar 26, 2013	0.143 Dividend
Mar 25, 2013	94.00	94.57	92.85	93.97	383,500	93.83
Mar 22, 2013	94.36	94.60	93.15	93.84	228,300	93.70
Mar 21, 2013	94.55	94.88	93.17	94.31	225,900	94.17
Mar 20, 2013	95.14	95.84	94.38	94.80	383,300	94.66
Mar 19, 2013	96.18	96.18	94.01	94.75	406,200	94.61
Mar 18, 2013	93.99	95.08	92.88	94.44	289,700	94.30
Mar 15, 2013	95.23	95.59	94.31	95.03	424,400	94.89
Mar 14, 2013	95.24	95.90	94.60	94.95	213,300	94.81
Mar 13, 2013	94.06	95.02	93.78	94.91	316,100	94.77
Mar 12, 2013	95.08	95.36	93.58	94.66	332,500	94.52
Mar 11, 2013	92.29	96.08	92.10	95.36	652,300	95.21
Mar 8, 2013	91.21	93.08	90.59	92.66	514,000	92.52
Mar 7, 2013	91.54	92.21	90.58	90.81	450,600	90.67
Mar 6, 2013	88.10	91.91	86.71	90.87	767,000	90.73
Mar 5, 2013	87.56	88.19	86.59	87.59	686,300	87.46
Mar 4, 2013	86.00	87.06	85.27	86.93	486,800	86.80
Mar 1, 2013	85.00	86.95	84.77	85.59	767,000	85.46
Feb 28, 2013	84.61	85.91	84.25	85.61	585,000	85.48
Feb 27, 2013	83.83	85.49	83.80	84.44	547,500	84.31
Feb 26, 2013	85.02	86.49	81.77	84.03	1,344,700	83.90
Feb 25, 2013	85.17	87.07	84.54	84.56	1,066,000	84.43
Feb 22, 2013	84.30	86.12	83.90	85.12	450,100	84.99
Feb 21, 2013	83.59	84.46	82.97	84.22	661,100	84.09
Feb 20, 2013	84.74	85.80	83.80	84.02	861,000	83.89
Feb 19, 2013	84.07	84.97	82.99	84.90	451,700	84.77
Feb 15, 2013	82.89	83.78	82.75	83.32	1,088,200	83.19
Feb 14, 2013	80.91	83.81	80.91	83.62	568,500	83.49
Feb 13, 2013	82.97	83.96	82.64	82.99	594,500	82.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MELI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mercadolibre, Inc. (MELI)