Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 231.91 231.91 228.14 228.54 200,891 -1.30(-0.56%)
Apr 27, 2017 230.44 234.28 229.29 229.84 336,627 +1.93(+0.85%)
Apr 26, 2017 229.30 230.12 225.81 227.91 381,342 -2.35(-1.02%)
Apr 25, 2017 226.66 231.07 225.44 230.26 653,679 +4.72(+2.09%)
Apr 24, 2017 225.22 226.88 223.57 225.53 234,076 +2.08(+0.93%)
Apr 21, 2017 223.54 224.64 221.65 223.46 231,667 +0.41(+0.18%)
Apr 20, 2017 220.57 225.84 219.31 223.05 302,408 +4.57(+2.09%)
Apr 19, 2017 217.89 220.14 217.04 218.48 259,400 +1.00(+0.46%)
Apr 18, 2017 219.64 219.70 216.86 217.48 143,991 -2.65(-1.20%)
Apr 17, 2017 217.72 220.16 215.65 220.12 504,366 +5.01(+2.33%)
Apr 13, 2017 216.44 217.22 213.65 215.11 372,066 -0.85(-0.39%)
Apr 12, 2017 219.56 220.99 215.31 215.96 563,754 -3.47(-1.58%)
Apr 11, 2017 218.71 219.95 215.99 219.43 265,073 +0.72(+0.33%)
Apr 10, 2017 219.65 219.80 217.21 218.71 218,255 -0.04(-0.02%)
Apr 07, 2017 217.18 219.64 216.67 218.75 316,215 +1.38(+0.63%)
Apr 06, 2017 214.75 218.61 214.30 217.37 411,373 +2.44(+1.13%)
Apr 05, 2017 216.00 218.43 214.59 214.93 374,081 -0.64(-0.30%)
Apr 04, 2017 219.65 221.36 215.35 215.57 432,372 -4.02(-1.83%)
Apr 03, 2017 210.44 221.62 210.44 219.59 941,000 +8.47(+4.01%)
Mar 31, 2017 212.71 213.18 210.87 211.13 316,500 -1.09(-0.51%)
Mar 30, 2017 216.71 216.77 211.26 212.22 286,058 -3.72(-1.72%)
Mar 29, 2017 212.78 216.35 211.94 215.94 371,006 +4.92(+2.33%)
Mar 28, 2017 212.08 212.34 210.59 211.02 244,817 -0.06(-0.03%)
Mar 27, 2017 208.81 212.69 207.00 211.08 298,136 +0.71(+0.34%)
Mar 24, 2017 207.70 212.59 207.70 210.37 406,706 +2.67(+1.29%)
Mar 23, 2017 208.54 211.12 205.55 207.70 562,013 -1.45(-0.69%)
Mar 22, 2017 205.29 209.99 202.89 209.14 380,082 +3.92(+1.91%)
Mar 21, 2017 217.02 218.14 204.86 205.22 623,428 -10.39(-4.82%)
Mar 20, 2017 212.24 218.24 211.19 215.61 458,408 +4.81(+2.28%)
Mar 17, 2017 211.17 212.17 209.08 210.80 465,440 -0.27(-0.13%)
Mar 16, 2017 215.22 215.46 210.99 211.07 335,875 -3.56(-1.66%)
Mar 15, 2017 212.51 214.85 210.42 214.63 305,807 +2.82(+1.33%)
Mar 14, 2017 212.31 213.38 209.06 211.81 276,937 -0.44(-0.21%)
Mar 13, 2017 211.31 212.74 209.51 212.25 507,725 +1.45(+0.69%)
Mar 10, 2017 210.53 211.26 208.52 210.80 248,007 +1.91(+0.91%)
Mar 09, 2017 208.67 211.92 208.22 208.89 262,147 +0.25(+0.12%)
Mar 08, 2017 210.08 211.79 208.19 208.64 288,617 -2.16(-1.03%)
Mar 07, 2017 209.73 213.56 209.25 210.81 395,828 +0.53(+0.25%)
Mar 06, 2017 212.32 213.17 208.69 210.28 296,614 -1.98(-0.94%)
Mar 03, 2017 208.64 212.53 206.58 212.26 276,860 +3.95(+1.90%)
Mar 02, 2017 210.17 211.73 208.26 208.31 240,779 -2.36(-1.12%)
Mar 01, 2017 212.50 216.19 209.54 210.68 525,731 +0.30(+0.14%)
Feb 28, 2017 207.30 210.38 205.40 210.38 519,663 +2.63(+1.27%)
Feb 27, 2017 207.55 208.34 203.67 207.75 482,368 +0.44(+0.21%)
Feb 24, 2017 200.53 207.31 189.63 207.31 1,006,231 +7.95(+3.99%)
Feb 23, 2017 201.94 201.94 196.14 199.36 563,530 -0.59(-0.29%)
Feb 22, 2017 197.95 200.51 196.30 199.94 349,379 +1.91(+0.96%)
Feb 21, 2017 199.96 199.96 196.42 198.04 648,846 +0.07(+0.04%)
Feb 17, 2017 197.97 197.97 197.97 0 +0.42(+0.21%)
Feb 16, 2017 199.80 200.69 196.34 197.55 226,928 -1.91(-0.96%)
Feb 15, 2017 196.40 200.16 195.65 199.47 332,486 +2.85(+1.45%)
Feb 14, 2017 194.05 197.32 192.21 196.61 312,296 +1.95(+1.00%)
Feb 13, 2017 195.54 196.49 193.96 194.67 338,156 -0.16(-0.08%)
Feb 10, 2017 191.30 195.02 190.75 194.83 478,508 +3.56(+1.86%)
Feb 09, 2017 190.79 192.99 190.14 191.26 369,279 -0.14(-0.07%)
Feb 08, 2017 191.42 192.59 190.03 191.40 302,662 +0.24(+0.13%)
Feb 07, 2017 191.68 193.24 190.00 191.16 363,198 -0.13(-0.07%)
Feb 06, 2017 188.72 191.48 188.71 191.29 216,239 +1.59(+0.84%)
Feb 03, 2017 189.73 190.26 188.60 189.71 187,032 +1.53(+0.81%)
Feb 02, 2017 188.14 191.32 186.81 188.18 423,933 +0.04(+0.02%)
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.