Mercadolibre Inc (NQ: MELI )

1,583.94 USD -20.07 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 258.01 258.73 251.37 251.91 513,564 -6.56(-2.54%)
Aug 31, 2017 248.99 259.40 247.29 258.47 948,343 +11.73(+4.75%)
Aug 30, 2017 242.31 247.13 240.15 246.74 1,344,872 +5.85(+2.43%)
Aug 29, 2017 240.00 243.75 238.25 240.90 611,816 -1.64(-0.68%)
Aug 28, 2017 246.67 248.28 241.67 242.54 452,412 -3.87(-1.57%)
Aug 25, 2017 249.95 244.88 246.41 667,971 +2.79(+1.15%)
Aug 24, 2017 244.57 245.17 240.64 243.62 528,766 +0.08(+0.03%)
Aug 23, 2017 242.00 244.79 241.37 243.54 325,762 +0.25(+0.10%)
Aug 22, 2017 241.96 244.82 241.75 243.29 756,151 +1.34(+0.55%)
Aug 21, 2017 235.29 242.64 235.29 241.95 733,751 +5.81(+2.46%)
Aug 18, 2017 234.09 238.34 232.72 236.14 672,753 +1.95(+0.83%)
Aug 17, 2017 240.40 242.07 234.00 234.19 801,999 -7.71(-3.19%)
Aug 16, 2017 238.89 242.65 236.71 241.90 623,700 +5.83(+2.47%)
Aug 15, 2017 237.17 237.93 234.60 236.07 579,731 -0.87(-0.37%)
Aug 14, 2017 243.20 243.20 234.55 236.94 876,371 -3.22(-1.34%)
Aug 11, 2017 234.17 240.88 232.63 240.16 1,296,824 +7.52(+3.23%)
Aug 10, 2017 250.00 251.43 232.17 232.64 1,908,879 -18.88(-7.51%)
Aug 09, 2017 249.60 252.15 245.12 251.52 1,309,598 -0.40(-0.16%)
Aug 08, 2017 256.17 259.17 251.05 251.92 854,096 -4.25(-1.66%)
Aug 07, 2017 258.06 265.50 252.85 256.17 1,543,773 -4.30(-1.65%)
Aug 04, 2017 262.30 272.09 258.16 260.47 4,299,601 -31.91(-10.91%)
Aug 03, 2017 287.00 293.21 286.77 292.38 955,411 +5.78(+2.02%)
Aug 02, 2017 293.69 293.86 281.39 286.60 863,984 -2.28(-0.79%)
Aug 01, 2017 288.51 290.74 287.89 288.88 781,341 +0.46(+0.16%)
Jul 31, 2017 291.44 292.90 286.37 288.42 752,658 -0.45(-0.16%)
Jul 28, 2017 285.90 290.79 284.61 288.87 742,296 +2.23(+0.78%)
Jul 27, 2017 287.00 290.99 280.05 286.64 1,422,509 +0.62(+0.22%)
Jul 26, 2017 279.63 286.03 278.51 286.02 693,634 +6.76(+2.42%)
Jul 25, 2017 281.51 282.50 275.90 279.26 708,532 -3.12(-1.10%)
Jul 24, 2017 280.97 283.26 280.40 282.38 435,365 +2.12(+0.76%)
Jul 21, 2017 281.20 282.10 279.33 280.26 403,430 -1.82(-0.65%)
Jul 20, 2017 284.01 279.33 282.08 504,366 +1.52(+0.54%)
Jul 19, 2017 280.00 281.48 278.23 280.56 518,596 +0.32(+0.11%)
Jul 18, 2017 275.00 281.10 273.30 280.24 463,524 +4.12(+1.49%)
Jul 17, 2017 274.00 279.00 272.76 276.12 787,225 +2.54(+0.93%)
Jul 14, 2017 273.41 274.17 268.59 273.58 475,955 +2.04(+0.75%)
Jul 13, 2017 273.40 276.00 269.80 271.54 728,444 -2.81(-1.02%)
Jul 12, 2017 267.54 274.69 266.07 274.35 805,060 +11.94(+4.55%)
Jul 11, 2017 258.57 263.39 256.46 262.41 594,385 +2.59(+1.00%)
Jul 10, 2017 256.99 261.47 253.15 259.82 597,309 +4.22(+1.65%)
Jul 07, 2017 252.24 257.90 252.18 255.60 577,123 +4.50(+1.79%)
Jul 06, 2017 246.01 252.29 245.50 251.10 614,081 +2.12(+0.85%)
Jul 05, 2017 250.39 253.83 246.20 248.98 789,835 -1.70(-0.68%)
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.