Mercadolibre Inc (NQ: MELI )

992.50 USD +16.86 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 254.03 254.97 248.53 250.68 236,652 -0.20(-0.08%)
Jun 30, 2017 254.10 254.48 249.13 250.88 475,029 -1.55(-0.61%)
Jun 29, 2017 259.85 262.70 247.48 252.43 764,081 -9.88(-3.77%)
Jun 28, 2017 260.00 263.23 250.34 262.31 917,005 +6.38(+2.49%)
Jun 27, 2017 265.59 265.59 255.66 255.93 739,121 -12.07(-4.50%)
Jun 26, 2017 276.09 278.69 267.70 268.00 406,556 -7.23(-2.63%)
Jun 23, 2017 277.73 275.23 483,600 -0.52(-0.19%)
Jun 22, 2017 277.36 280.34 273.14 275.75 577,033 -1.24(-0.45%)
Jun 21, 2017 268.44 277.40 264.81 276.99 563,564 +5.72(+2.11%)
Jun 20, 2017 274.34 275.64 270.00 271.27 588,737 -3.05(-1.11%)
Jun 19, 2017 268.35 275.53 267.91 274.32 596,464 +10.87(+4.13%)
Jun 16, 2017 263.05 266.98 260.91 263.45 1,543,202 +0.15(+0.06%)
Jun 15, 2017 261.07 264.10 255.15 263.30 940,050 -1.70(-0.64%)
Jun 14, 2017 273.87 274.97 264.77 265.00 547,169 -8.00(-2.93%)
Jun 13, 2017 266.95 275.64 265.02 273.00 534,471 +2.27(+0.84%)
Jun 12, 2017 273.97 274.91 264.25 270.73 830,333 -4.34(-1.58%)
Jun 09, 2017 289.49 293.33 268.43 275.07 642,337 -13.05(-4.53%)
Jun 08, 2017 288.11 289.65 282.22 288.12 454,783 +2.87(+1.01%)
Jun 07, 2017 281.03 287.41 280.62 285.25 392,748 +5.21(+1.86%)
Jun 06, 2017 278.50 285.51 277.79 280.04 465,234 +1.15(+0.41%)
Jun 05, 2017 277.43 281.10 276.10 278.89 346,222 -1.48(-0.53%)
Jun 02, 2017 280.25 282.72 277.50 280.37 342,530 -0.03(-0.01%)
Jun 01, 2017 277.01 280.98 272.11 280.40 519,925 +5.29(+1.92%)
May 31, 2017 281.64 283.00 272.67 275.11 999,184 -4.87(-1.74%)
May 30, 2017 288.00 288.44 276.89 279.98 778,069 -6.97(-2.43%)
May 26, 2017 294.49 295.23 286.38 286.95 488,282 -5.47(-1.87%)
May 25, 2017 289.06 295.50 286.03 292.42 584,113 +6.14(+2.14%)
May 24, 2017 282.80 288.01 279.59 286.28 575,412 +4.48(+1.59%)
May 23, 2017 277.18 282.24 275.54 281.80 480,624 +6.43(+2.34%)
May 22, 2017 275.50 280.69 273.65 275.37 651,967 +2.80(+1.03%)
May 19, 2017 277.06 279.79 271.16 272.57 629,586 +1.76(+0.65%)
May 18, 2017 250.72 275.89 248.20 270.81 2,765,892 -7.74(-2.78%)
May 17, 2017 290.52 293.00 277.85 278.55 1,026,857 -18.67(-6.28%)
May 16, 2017 290.60 297.95 287.07 297.22 611,876 +0.98(+0.33%)
May 15, 2017 289.79 296.33 288.50 296.24 574,280 +8.96(+3.12%)
May 12, 2017 282.01 292.34 282.01 287.28 527,885 +6.41(+2.28%)
May 11, 2017 283.60 284.95 277.33 280.87 1,173,470 -1.39(-0.49%)
May 10, 2017 284.59 284.70 278.17 282.26 707,462 +0.49(+0.17%)
May 09, 2017 275.00 283.68 273.50 281.77 550,517 +6.81(+2.48%)
May 08, 2017 275.00 276.97 273.03 274.96 602,714 -0.20(-0.07%)
May 05, 2017 256.49 275.55 254.25 275.16 1,735,880 +38.65(+16.34%)
May 04, 2017 235.68 241.33 234.18 236.51 544,068 +1.54(+0.66%)
May 03, 2017 234.13 237.00 230.21 234.97 372,547 +0.21(+0.09%)
May 02, 2017 235.49 237.55 230.50 234.76 279,371 -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.