Mercadolibre Inc (NQ: MELI )

1,124.01 USD +63.07 (+5.94%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 271.44 276.48 270.36 275.14 866,151 +7.44(+2.78%)
Nov 29, 2017 269.73 272.42 266.21 267.70 830,087 -2.14(-0.79%)
Nov 28, 2017 270.79 272.08 263.71 269.84 498,648 -2.78(-1.02%)
Nov 27, 2017 272.38 277.89 271.02 272.62 648,570 +1.24(+0.46%)
Nov 24, 2017 265.76 272.60 265.33 271.38 243,074 +5.49(+2.06%)
Nov 22, 2017 267.74 269.01 263.43 265.89 313,853 -2.87(-1.07%)
Nov 21, 2017 266.50 270.36 265.84 268.76 371,665 +2.92(+1.10%)
Nov 20, 2017 268.60 271.98 263.57 265.84 508,849 -3.89(-1.44%)
Nov 17, 2017 265.17 270.60 259.12 269.73 676,413 +7.25(+2.76%)
Nov 16, 2017 263.49 267.88 259.10 262.48 705,109 -1.06(-0.40%)
Nov 15, 2017 260.30 266.96 258.06 263.54 361,086 +1.05(+0.40%)
Nov 14, 2017 264.39 267.07 259.17 262.49 383,608 -4.59(-1.72%)
Nov 13, 2017 265.23 273.67 262.74 267.08 497,543 -3.79(-1.40%)
Nov 10, 2017 264.60 273.75 261.54 270.87 839,308 +4.46(+1.67%)
Nov 09, 2017 253.98 268.60 250.83 266.41 1,244,034 +6.31(+2.43%)
Nov 08, 2017 264.01 268.00 259.01 260.10 563,973 -5.53(-2.08%)
Nov 07, 2017 269.31 269.35 259.92 265.63 608,112 -2.90(-1.08%)
Nov 06, 2017 265.63 274.45 263.06 268.53 773,393 +1.18(+0.44%)
Nov 03, 2017 256.25 273.78 251.97 267.35 2,935,334 +31.35(+13.28%)
Nov 02, 2017 240.48 240.48 234.67 236.00 1,010,565 -3.02(-1.26%)
Nov 01, 2017 242.50 243.89 233.58 239.02 689,139 -1.29(-0.54%)
Oct 31, 2017 236.24 240.93 233.51 240.31 436,503 +5.81(+2.48%)
Oct 30, 2017 232.02 237.50 229.63 234.50 694,452 -1.55(-0.66%)
Oct 27, 2017 231.40 238.82 228.97 236.05 872,304 +7.05(+3.08%)
Oct 26, 2017 226.30 230.00 222.74 229.00 1,045,029 +7.49(+3.38%)
Oct 25, 2017 224.45 228.13 217.06 221.51 860,950 -3.91(-1.73%)
Oct 24, 2017 226.50 230.85 222.10 225.42 1,099,153 -0.93(-0.41%)
Oct 23, 2017 227.56 232.50 223.22 226.35 1,239,363 -9.38(-3.98%)
Oct 20, 2017 237.00 237.65 233.80 235.73 782,966 -0.27(-0.11%)
Oct 19, 2017 241.91 241.91 233.20 236.00 859,001 -6.41(-2.64%)
Oct 18, 2017 240.06 243.80 237.22 242.41 1,233,773 +7.62(+3.25%)
Oct 17, 2017 232.17 237.51 230.87 234.79 1,097,214 +1.79(+0.77%)
Oct 16, 2017 245.11 248.90 228.74 233.00 2,235,296 -11.90(-4.86%)
Oct 13, 2017 245.87 251.18 241.51 244.90 1,306,895 -1.36(-0.55%)
Oct 12, 2017 259.00 260.00 241.71 246.26 3,157,361 -28.23(-10.28%)
Oct 11, 2017 274.15 275.91 272.06 274.49 566,849 +0.85(+0.31%)
Oct 10, 2017 272.23 276.05 269.37 273.64 651,897 +3.72(+1.38%)
Oct 09, 2017 268.82 272.25 268.00 269.92 390,000 +1.10(+0.41%)
Oct 06, 2017 269.71 272.71 265.03 268.82 427,680 -1.41(-0.52%)
Oct 05, 2017 265.68 271.54 263.83 270.23 590,949 +6.42(+2.43%)
Oct 04, 2017 264.36 270.97 260.01 263.81 679,150 -0.55(-0.21%)
Oct 03, 2017 262.57 264.61 256.27 264.36 646,014 +0.71(+0.27%)
Oct 02, 2017 258.92 266.98 258.92 263.65 612,123 +4.72(+1.82%)
Sep 29, 2017 263.60 265.90 257.84 258.93 657,237 -3.06(-1.17%)
Sep 28, 2017 266.16 268.74 260.07 261.99 585,636 -5.41(-2.02%)
Sep 27, 2017 270.08 275.29 266.84 267.40 499,443 -1.87(-0.69%)
Sep 26, 2017 271.51 273.66 265.11 269.27 547,073 -0.95(-0.35%)
Sep 25, 2017 279.73 279.82 262.23 270.22 1,102,948 -9.24(-3.31%)
Sep 22, 2017 280.07 283.68 279.27 279.46 507,328 -2.41(-0.86%)
Sep 21, 2017 291.30 291.85 279.61 281.87 581,476 -8.33(-2.87%)
Sep 20, 2017 289.33 296.35 287.06 290.20 720,500 +0.23(+0.08%)
Sep 19, 2017 289.19 290.25 285.00 289.97 463,611 +0.26(+0.09%)
Sep 18, 2017 282.95 290.97 281.75 289.71 606,784 +7.00(+2.48%)
Sep 15, 2017 287.51 289.42 281.28 282.71 811,096 -5.21(-1.81%)
Sep 14, 2017 290.57 292.44 287.54 287.92 465,362 -4.29(-1.47%)
Sep 13, 2017 293.31 287.57 292.21 381,019 +1.42(+0.49%)
Sep 12, 2017 284.17 295.68 281.88 290.79 1,106,124 +5.53(+1.94%)
Sep 11, 2017 265.08 286.66 265.07 285.26 1,285,203 +25.28(+9.72%)
Sep 08, 2017 259.98 262.25 258.21 259.98 342,537 +1.30(+0.50%)
Sep 07, 2017 258.92 260.95 256.16 258.68 432,031 +0.80(+0.31%)
Sep 06, 2017 257.67 259.35 251.92 257.88 466,366 +1.25(+0.49%)
Sep 05, 2017 252.60 257.76 251.51 256.63 595,849 +4.72(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.