Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercadolibre Inc (NQ: MELI )

1,397.86 -0.02 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 491.57 495.65 482.33 484.14 451,653 -10.02(-2.03%)
Apr 29, 2019 489.67 494.85 481.60 494.16 437,727 +4.64(+0.95%)
Apr 26, 2019 491.19 495.00 485.35 489.52 424,900 +1.95(+0.40%)
Apr 25, 2019 486.03 491.51 460.00 487.57 1,223,834 +1.56(+0.32%)
Apr 24, 2019 503.34 504.94 475.14 486.01 777,582 -13.99(-2.80%)
Apr 23, 2019 480.55 500.36 480.55 500.00 661,766 +9.23(+1.88%)
Apr 22, 2019 490.80 495.10 488.00 490.77 432,727 -1.23(-0.25%)
Apr 18, 2019 490.24 493.79 477.03 492.00 663,500 -6.38(-1.28%)
Apr 17, 2019 499.32 503.46 486.69 498.38 502,325 -3.58(-0.71%)
Apr 16, 2019 515.05 518.58 498.00 501.96 469,577 -11.72(-2.28%)
Apr 15, 2019 503.03 516.39 502.69 513.68 496,407 +9.16(+1.82%)
Apr 12, 2019 505.46 509.09 503.31 504.52 358,200 +0.79(+0.16%)
Apr 11, 2019 507.00 510.50 499.18 503.73 387,324 -10.61(-2.06%)
Apr 10, 2019 507.12 516.91 504.71 514.34 347,962 +9.16(+1.81%)
Apr 09, 2019 500.74 510.00 500.74 505.18 240,247 -1.32(-0.26%)
Apr 08, 2019 503.84 506.84 496.62 506.50 210,927 +3.65(+0.73%)
Apr 05, 2019 511.70 511.70 498.44 502.85 391,200 +1.37(+0.27%)
Apr 04, 2019 508.55 508.79 490.86 501.48 708,168 -7.10(-1.40%)
Apr 03, 2019 522.55 527.09 507.70 508.58 775,040 -1.41(-0.28%)
Apr 02, 2019 517.02 521.55 508.32 509.99 575,799 -8.12(-1.57%)
Apr 01, 2019 516.28 525.90 514.95 518.11 653,031 +10.38(+2.04%)
Mar 29, 2019 503.11 511.49 498.13 507.73 389,600 +10.58(+2.13%)
Mar 28, 2019 497.16 504.20 488.35 497.15 553,043 +12.21(+2.52%)
Mar 27, 2019 490.01 498.63 479.13 484.94 634,620 -8.96(-1.81%)
Mar 26, 2019 497.32 501.37 490.45 493.90 489,398 +2.60(+0.53%)
Mar 25, 2019 497.20 501.03 489.83 491.30 402,623 -6.07(-1.22%)
Mar 22, 2019 499.28 503.56 489.37 497.37 702,900 -7.11(-1.41%)
Mar 21, 2019 496.25 506.32 493.70 504.48 463,489 +6.53(+1.31%)
Mar 20, 2019 484.86 500.59 482.84 497.95 760,801 +15.59(+3.23%)
Mar 19, 2019 483.30 491.77 479.00 482.36 687,536 -2.61(-0.54%)
Mar 18, 2019 490.00 494.39 479.00 484.97 885,722 -3.76(-0.77%)
Mar 15, 2019 486.31 495.00 482.04 488.73 1,120,600 -5.06(-1.02%)
Mar 14, 2019 503.36 506.80 491.76 493.79 1,063,633 -14.14(-2.78%)
Mar 13, 2019 489.60 514.90 488.00 507.93 3,285,253 +24.45(+5.06%)
Mar 12, 2019 481.49 484.43 472.16 483.48 1,488,611 +2.37(+0.49%)
Mar 11, 2019 455.23 483.75 450.85 481.11 1,142,634 +31.52(+7.01%)
Mar 08, 2019 436.45 450.15 436.45 449.59 588,300 -1.56(-0.35%)
Mar 07, 2019 460.00 462.10 446.58 451.15 1,317,160 -10.38(-2.25%)
Mar 06, 2019 466.60 469.08 457.16 461.53 448,140 -6.24(-1.33%)
Mar 05, 2019 469.71 478.60 461.96 467.77 705,435 +3.97(+0.86%)
Mar 04, 2019 455.88 465.00 449.68 463.80 724,653 +12.16(+2.69%)
Mar 01, 2019 461.75 474.84 447.00 451.64 1,408,200 -5.76(-1.26%)
Feb 28, 2019 444.18 462.07 443.45 457.40 1,125,085 +10.72(+2.40%)
Feb 27, 2019 408.00 452.43 405.01 446.68 2,615,301 +77.19(+20.89%)
Feb 26, 2019 372.00 374.92 362.51 369.49 778,869 -5.60(-1.49%)
Feb 25, 2019 375.23 382.84 373.85 375.09 529,092 +1.03(+0.28%)
Feb 22, 2019 367.17 374.31 366.25 374.06 304,700 +9.08(+2.49%)
Feb 21, 2019 367.00 368.88 358.07 364.98 427,140 -3.36(-0.91%)
Feb 20, 2019 367.35 372.48 363.17 368.34 399,167 +1.13(+0.31%)
Feb 19, 2019 362.61 370.89 361.39 367.21 488,870 +4.11(+1.13%)
Feb 15, 2019 364.19 365.56 360.01 363.10 243,300 +3.26(+0.91%)
Feb 14, 2019 357.00 364.56 356.00 359.84 373,567 -0.73(-0.20%)
Feb 13, 2019 365.03 367.86 357.54 360.57 228,207 -3.43(-0.94%)
Feb 12, 2019 354.38 367.61 351.51 364.00 526,911 +13.17(+3.75%)
Feb 11, 2019 350.00 355.11 346.99 350.83 559,865 +3.01(+0.87%)
Feb 08, 2019 351.19 353.27 338.95 347.82 908,100 -10.38(-2.90%)
Feb 07, 2019 354.58 361.50 345.39 358.20 332,162 -0.72(-0.20%)
Feb 06, 2019 360.37 365.75 352.96 358.92 501,510 -4.33(-1.19%)
Feb 05, 2019 370.28 374.97 362.31 363.25 451,093 -4.83(-1.31%)
Feb 04, 2019 361.85 369.03 354.39 368.08 357,949 +3.42(+0.94%)
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.