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 (%)
Jul 31, 2017 291.14 292.60 286.07 288.12 753,434 -0.45(-0.16%)
Jul 28, 2017 285.61 290.49 284.31 288.57 743,062 +2.23(+0.78%)
Jul 27, 2017 286.70 290.69 279.76 286.35 1,423,977 +0.62(+0.22%)
Jul 26, 2017 279.34 285.74 278.22 285.73 694,349 +6.75(+2.42%)
Jul 25, 2017 281.22 282.21 275.62 278.97 709,263 -3.12(-1.10%)
Jul 24, 2017 280.68 282.97 280.11 282.09 435,814 +2.12(+0.76%)
Jul 21, 2017 280.91 281.81 279.04 279.97 403,846 -1.82(-0.65%)
Jul 20, 2017 283.72 279.04 281.79 504,886 +1.52(+0.54%)
Jul 19, 2017 279.71 281.19 277.94 280.27 519,131 +0.32(+0.11%)
Jul 18, 2017 274.72 280.81 273.02 279.95 464,002 +4.12(+1.49%)
Jul 17, 2017 273.72 278.71 272.48 275.83 788,037 +2.54(+0.93%)
Jul 14, 2017 273.13 273.89 268.31 273.30 476,446 +2.04(+0.75%)
Jul 13, 2017 273.12 275.71 269.52 271.26 729,195 -2.81(-1.02%)
Jul 12, 2017 267.26 274.41 265.79 274.07 805,890 +11.93(+4.55%)
Jul 11, 2017 258.30 263.12 256.20 262.14 594,998 +2.59(+1.00%)
Jul 10, 2017 256.73 261.20 252.89 259.55 597,925 +4.22(+1.65%)
Jul 07, 2017 251.98 257.63 251.92 255.34 577,718 +4.50(+1.79%)
Jul 06, 2017 245.76 252.03 245.25 250.84 614,714 +2.12(+0.85%)
Jul 05, 2017 250.13 253.57 245.95 248.72 790,650 -1.70(-0.68%)
Jul 03, 2017 253.77 254.71 248.27 250.42 236,896 -0.20(-0.08%)
Jun 30, 2017 253.84 254.22 248.87 250.62 475,519 -1.55(-0.61%)
Jun 29, 2017 259.58 262.43 247.22 252.17 764,869 -9.87(-3.77%)
Jun 28, 2017 259.73 262.96 250.08 262.04 917,951 +6.52(+2.55%)
Jun 27, 2017 265.16 265.16 255.25 255.52 740,317 -12.05(-4.50%)
Jun 26, 2017 275.64 278.24 267.27 267.57 407,214 -7.22(-2.63%)
Jun 23, 2017 277.28 274.79 484,382 -0.52(-0.19%)
Jun 22, 2017 276.91 279.89 272.70 275.30 577,967 -1.24(-0.45%)
Jun 21, 2017 268.01 276.95 264.38 276.54 564,476 +5.71(+2.11%)
Jun 20, 2017 273.90 275.19 269.56 270.83 589,690 -3.05(-1.11%)
Jun 19, 2017 267.92 275.08 267.48 273.88 597,429 +10.85(+4.13%)
Jun 16, 2017 262.62 266.55 260.49 263.02 1,545,700 +0.15(+0.06%)
Jun 15, 2017 260.65 263.67 254.74 262.87 941,572 -1.70(-0.64%)
Jun 14, 2017 273.43 274.53 264.34 264.57 548,054 -7.99(-2.93%)
Jun 13, 2017 266.52 275.19 264.60 272.56 535,336 +2.27(+0.84%)
Jun 12, 2017 273.53 274.47 263.82 270.29 831,677 -4.33(-1.58%)
Jun 09, 2017 289.02 292.86 268.00 274.62 643,376 -13.03(-4.53%)
Jun 08, 2017 287.64 289.18 281.76 287.65 455,519 +2.87(+1.01%)
Jun 07, 2017 280.58 286.94 280.17 284.79 393,383 +5.20(+1.86%)
Jun 06, 2017 278.05 285.05 277.34 279.59 465,987 +1.15(+0.41%)
Jun 05, 2017 276.98 280.65 275.65 278.44 346,782 -1.48(-0.53%)
Jun 02, 2017 279.80 282.26 277.05 279.92 343,084 -0.03(-0.01%)
Jun 01, 2017 276.56 280.53 271.67 279.95 520,766 +5.28(+1.92%)
May 31, 2017 281.19 282.54 272.23 274.67 1,000,801 -4.86(-1.74%)
May 30, 2017 287.53 287.97 276.44 279.53 779,328 -6.96(-2.43%)
May 26, 2017 294.01 294.75 285.92 286.49 489,072 -5.46(-1.87%)
May 25, 2017 288.59 295.02 285.57 291.95 585,058 +6.13(+2.14%)
May 24, 2017 282.34 287.54 279.14 285.82 576,343 +4.47(+1.59%)
May 23, 2017 276.73 281.78 275.10 281.34 481,402 +6.42(+2.33%)
May 22, 2017 275.06 280.24 273.21 274.93 653,022 +2.80(+1.03%)
May 19, 2017 276.61 279.34 270.72 272.13 630,605 +1.76(+0.65%)
May 18, 2017 250.31 275.44 247.80 270.37 2,770,370 -7.73(-2.78%)
May 17, 2017 290.05 292.53 277.40 278.10 1,028,519 -18.64(-6.28%)
May 16, 2017 290.13 297.47 286.61 296.74 612,866 +0.98(+0.33%)
May 15, 2017 289.32 295.85 288.04 295.76 575,209 +8.95(+3.12%)
May 12, 2017 281.55 291.87 281.55 286.82 528,739 +6.40(+2.28%)
May 11, 2017 283.14 284.49 276.88 280.42 1,175,369 -1.39(-0.49%)
May 10, 2017 284.13 284.24 277.71 281.80 708,607 +0.49(+0.17%)
May 09, 2017 274.56 283.22 273.06 281.31 551,408 +6.80(+2.48%)
May 08, 2017 274.56 276.52 272.59 274.52 603,689 -0.20(-0.07%)
May 05, 2017 256.07 275.11 253.84 274.71 1,738,690 +38.59(+16.34%)
May 04, 2017 235.30 240.94 233.80 236.13 544,948 +1.54(+0.66%)
May 03, 2017 233.75 236.62 229.84 234.59 373,150 +0.21(+0.09%)
May 02, 2017 235.11 237.17 230.13 234.38 279,823 -0.33(-0.14%)
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.