Mercadolibre Inc (NQ: MELI )

1,129.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 315.07 329.51 315.00 324.50 1,042,269 +14.09(+4.54%)
Oct 30, 2018 286.68 312.80 285.10 310.41 868,620 +23.07(+8.03%)
Oct 29, 2018 300.98 304.50 281.30 287.34 956,246 -8.03(-2.72%)
Oct 26, 2018 295.71 302.88 287.28 295.37 725,200 -2.22(-0.75%)
Oct 25, 2018 296.17 302.20 291.00 297.59 601,418 +6.19(+2.12%)
Oct 24, 2018 306.76 309.45 291.07 291.40 490,789 -15.46(-5.04%)
Oct 23, 2018 303.02 309.38 295.60 306.86 505,613 -6.70(-2.14%)
Oct 22, 2018 305.99 318.14 301.95 313.56 580,843 +11.69(+3.87%)
Oct 19, 2018 300.92 312.14 298.78 301.87 418,400 +3.11(+1.04%)
Oct 18, 2018 313.18 317.25 297.00 298.76 499,099 -14.61(-4.66%)
Oct 17, 2018 307.91 319.03 304.69 313.37 536,868 +4.77(+1.55%)
Oct 16, 2018 297.20 309.30 296.01 308.60 1,242,210 +13.85(+4.70%)
Oct 15, 2018 303.28 303.28 291.51 294.75 1,291,392 -8.67(-2.86%)
Oct 12, 2018 311.94 314.21 295.40 303.42 1,350,600 -1.44(-0.47%)
Oct 11, 2018 314.72 320.75 298.07 304.86 944,963 -14.21(-4.45%)
Oct 10, 2018 336.39 338.71 314.53 319.07 835,131 -20.99(-6.17%)
Oct 09, 2018 337.47 341.49 333.86 340.06 495,839 +0.56(+0.16%)
Oct 08, 2018 348.94 351.41 327.51 339.50 1,110,096 +3.86(+1.15%)
Oct 05, 2018 340.62 349.95 330.29 335.64 635,200 -3.82(-1.13%)
Oct 04, 2018 351.75 352.00 332.16 339.46 595,691 -14.64(-4.13%)
Oct 03, 2018 356.56 362.33 350.26 354.10 716,752 +0.20(+0.06%)
Oct 02, 2018 334.59 354.49 332.82 353.90 1,054,020 +21.41(+6.44%)
Oct 01, 2018 343.84 353.11 331.74 332.49 882,795 -7.98(-2.34%)
Sep 28, 2018 337.74 344.65 336.52 340.47 487,200 +0.39(+0.11%)
Sep 27, 2018 333.31 346.10 325.09 340.08 1,018,481 +9.33(+2.82%)
Sep 26, 2018 320.73 337.50 320.00 330.75 949,677 +11.13(+3.48%)
Sep 25, 2018 333.26 333.89 318.02 319.62 800,301 -11.76(-3.55%)
Sep 24, 2018 317.00 334.15 313.34 331.38 1,042,536 +11.70(+3.66%)
Sep 21, 2018 324.42 330.11 319.30 319.68 643,800 -3.40(-1.05%)
Sep 20, 2018 318.88 325.28 316.69 323.08 520,634 +7.27(+2.30%)
Sep 19, 2018 315.50 319.50 310.65 315.81 799,454 +0.73(+0.23%)
Sep 18, 2018 323.15 331.99 314.50 315.08 827,920 -7.18(-2.23%)
Sep 17, 2018 323.93 328.69 317.11 322.26 530,885 -2.78(-0.86%)
Sep 14, 2018 321.61 329.52 318.25 325.04 745,300 +4.37(+1.36%)
Sep 13, 2018 320.31 332.83 319.60 320.67 531,433 +3.77(+1.19%)
Sep 12, 2018 318.00 321.42 310.79 316.90 696,308 -1.83(-0.57%)
Sep 11, 2018 317.31 326.45 315.97 318.73 568,056 -0.70(-0.22%)
Sep 10, 2018 327.72 329.25 318.36 319.43 426,159 -7.07(-2.17%)
Sep 07, 2018 320.00 332.50 317.77 326.50 554,400 +5.74(+1.79%)
Sep 06, 2018 328.97 331.70 320.31 320.76 992,924 -7.24(-2.21%)
Sep 05, 2018 339.91 340.68 323.01 328.00 1,269,159 -14.27(-4.17%)
Sep 04, 2018 340.00 345.60 336.97 342.27 708,023 -0.14(-0.04%)
Aug 31, 2018 342.41 342.41 342.41 0 +2.26(+0.66%)
Aug 30, 2018 375.41 375.41 339.33 340.15 1,831,404 -37.29(-9.88%)
Aug 29, 2018 379.40 381.01 374.00 377.44 638,102 -0.74(-0.20%)
Aug 28, 2018 374.95 381.90 372.28 378.18 578,886 +3.33(+0.89%)
Aug 27, 2018 370.98 377.57 368.77 374.85 658,306 +7.31(+1.99%)
Aug 24, 2018 350.07 373.11 349.17 367.54 1,453,400 +19.21(+5.51%)
Aug 23, 2018 342.50 355.00 341.86 348.33 653,954 +3.40(+0.99%)
Aug 22, 2018 332.92 345.98 328.00 344.93 1,663,902 +16.48(+5.02%)
Aug 21, 2018 319.00 335.66 315.15 328.45 1,182,902 +8.70(+2.72%)
Aug 20, 2018 323.83 325.21 315.25 319.75 863,346 -4.45(-1.37%)
Aug 17, 2018 333.29 334.66 321.57 324.20 860,100 -10.60(-3.17%)
Aug 16, 2018 349.04 351.00 333.61 334.80 717,041 -9.99(-2.90%)
Aug 15, 2018 355.00 357.49 339.94 344.79 1,156,941 -18.72(-5.15%)
Aug 14, 2018 362.36 365.61 355.30 363.51 267,538 +4.65(+1.30%)
Aug 13, 2018 371.95 371.95 357.09 358.86 726,100 -13.49(-3.62%)
Aug 10, 2018 378.86 384.97 365.61 372.35 986,500 -12.04(-3.13%)
Aug 09, 2018 337.88 394.92 337.19 384.39 2,098,993 +39.96(+11.60%)
Aug 08, 2018 348.07 356.13 343.01 344.43 672,404 -2.99(-0.86%)
Aug 07, 2018 349.52 351.51 343.23 347.42 893,904 -1.10(-0.32%)
Aug 06, 2018 342.82 349.74 340.40 348.52 339,870 +4.64(+1.35%)
Aug 03, 2018 340.89 344.11 336.50 343.88 380,900 +4.61(+1.36%)
Aug 02, 2018 343.09 345.00 335.08 339.27 662,038 -6.87(-1.98%)
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.