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

Mercadolibre Inc (NQ: MELI )

1,415.88 -28.26 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2017 271.31 276.35 270.23 275.01 866,558 +7.44(+2.78%)
Nov 29, 2017 269.60 272.29 266.08 267.57 830,477 -2.14(-0.79%)
Nov 28, 2017 270.66 271.95 263.59 269.71 498,882 -2.78(-1.02%)
Nov 27, 2017 272.25 277.76 270.89 272.49 648,875 +1.24(+0.46%)
Nov 24, 2017 265.63 272.47 265.21 271.25 243,188 +5.49(+2.06%)
Nov 22, 2017 267.61 268.88 263.31 265.76 314,000 -2.87(-1.07%)
Nov 21, 2017 266.38 270.23 265.71 268.63 371,839 +2.92(+1.10%)
Nov 20, 2017 268.47 271.85 263.45 265.71 509,088 -3.89(-1.44%)
Nov 17, 2017 265.05 270.47 259.00 269.60 676,731 +7.25(+2.76%)
Nov 16, 2017 263.37 267.75 258.98 262.36 705,440 -1.06(-0.40%)
Nov 15, 2017 260.18 266.83 257.94 263.42 361,255 +1.05(+0.40%)
Nov 14, 2017 264.27 266.94 259.05 262.37 383,788 -4.59(-1.72%)
Nov 13, 2017 265.11 273.55 262.62 266.95 497,777 -3.79(-1.40%)
Nov 10, 2017 264.48 273.62 261.42 270.74 839,702 +4.46(+1.67%)
Nov 09, 2017 253.86 268.47 250.71 266.29 1,244,619 +6.31(+2.43%)
Nov 08, 2017 263.89 267.87 258.89 259.98 564,238 -5.53(-2.08%)
Nov 07, 2017 269.18 269.22 259.80 265.50 608,398 -2.90(-1.08%)
Nov 06, 2017 265.50 274.32 262.94 268.40 773,756 +1.18(+0.44%)
Nov 03, 2017 256.13 273.65 251.85 267.22 2,936,715 +31.33(+13.28%)
Nov 02, 2017 240.37 240.37 234.56 235.89 1,011,040 -3.02(-1.26%)
Nov 01, 2017 242.39 243.78 233.47 238.91 689,463 -1.29(-0.54%)
Oct 31, 2017 236.13 240.82 233.40 240.20 436,708 +5.81(+2.48%)
Oct 30, 2017 231.91 237.39 229.52 234.39 694,778 -1.55(-0.66%)
Oct 27, 2017 231.29 238.71 228.86 235.94 872,714 +7.05(+3.08%)
Oct 26, 2017 226.19 229.89 222.63 228.89 1,045,520 +7.49(+3.38%)
Oct 25, 2017 224.34 228.02 216.96 221.41 861,355 -3.91(-1.73%)
Oct 24, 2017 226.39 230.74 222.00 225.31 1,099,670 -0.93(-0.41%)
Oct 23, 2017 227.45 232.39 223.12 226.24 1,239,946 -9.38(-3.98%)
Oct 20, 2017 236.89 237.54 233.69 235.62 783,334 -0.27(-0.11%)
Oct 19, 2017 241.80 241.80 233.09 235.89 859,405 -6.41(-2.64%)
Oct 18, 2017 239.95 243.69 237.11 242.30 1,234,353 +7.62(+3.25%)
Oct 17, 2017 232.06 237.40 230.76 234.68 1,097,730 +1.79(+0.77%)
Oct 16, 2017 245.00 248.78 228.63 232.89 2,236,347 -11.90(-4.86%)
Oct 13, 2017 245.75 251.06 241.39 244.78 1,307,509 -1.36(-0.55%)
Oct 12, 2017 258.88 259.88 241.60 246.14 3,158,846 -28.22(-10.28%)
Oct 11, 2017 274.02 275.78 271.93 274.36 567,115 +0.85(+0.31%)
Oct 10, 2017 272.10 275.92 269.24 273.51 652,203 +3.72(+1.38%)
Oct 09, 2017 268.69 272.12 267.87 269.79 390,183 +1.10(+0.41%)
Oct 06, 2017 269.58 272.58 264.90 268.69 427,881 -1.41(-0.52%)
Oct 05, 2017 265.56 271.41 263.71 270.10 591,227 +6.42(+2.43%)
Oct 04, 2017 264.24 270.84 259.89 263.69 679,469 -0.55(-0.21%)
Oct 03, 2017 262.45 264.49 256.15 264.24 646,317 +0.71(+0.27%)
Oct 02, 2017 258.80 266.85 258.80 263.53 612,410 +4.72(+1.82%)
Sep 29, 2017 263.48 265.77 257.72 258.81 657,546 -3.06(-1.17%)
Sep 28, 2017 266.04 268.61 259.95 261.87 585,911 -5.26(-1.97%)
Sep 27, 2017 269.80 275.01 266.56 267.12 499,958 -1.87(-0.69%)
Sep 26, 2017 271.23 273.38 264.84 268.99 547,637 -0.95(-0.35%)
Sep 25, 2017 279.44 279.53 261.96 269.94 1,104,086 -9.23(-3.31%)
Sep 22, 2017 279.78 283.39 278.98 279.17 507,851 -2.41(-0.85%)
Sep 21, 2017 291.00 291.55 279.32 281.58 582,076 -8.32(-2.87%)
Sep 20, 2017 289.03 296.04 286.76 289.90 721,243 +0.23(+0.08%)
Sep 19, 2017 288.89 289.95 284.71 289.67 464,089 +0.26(+0.09%)
Sep 18, 2017 282.66 290.67 281.46 289.41 607,410 +6.99(+2.48%)
Sep 15, 2017 287.21 289.13 280.99 282.42 811,933 -5.20(-1.81%)
Sep 14, 2017 290.27 292.14 287.24 287.62 465,842 -4.29(-1.47%)
Sep 13, 2017 293.01 287.27 291.91 381,412 +1.42(+0.49%)
Sep 12, 2017 283.88 295.38 281.59 290.49 1,107,265 +5.52(+1.94%)
Sep 11, 2017 264.81 286.36 264.80 284.97 1,286,529 +25.25(+9.72%)
Sep 08, 2017 259.71 261.98 257.94 259.71 342,890 +1.30(+0.50%)
Sep 07, 2017 258.65 260.68 255.90 258.41 432,476 +0.80(+0.31%)
Sep 06, 2017 257.40 259.08 251.66 257.61 466,847 +1.25(+0.49%)
Sep 05, 2017 252.34 257.49 251.25 256.37 596,463 +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.