Mercadolibre Inc (NQ: MELI )

1,052.95 USD -76.27 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 207.78 210.87 205.88 210.87 518,456 +2.64(+1.27%)
Feb 27, 2017 208.03 208.83 204.15 208.23 481,247 +0.44(+0.21%)
Feb 24, 2017 201.00 207.79 190.07 207.79 1,003,893 +7.97(+3.99%)
Feb 23, 2017 202.41 202.41 196.60 199.82 562,221 -0.59(-0.29%)
Feb 22, 2017 198.41 200.98 196.76 200.41 348,567 +1.91(+0.96%)
Feb 21, 2017 200.43 200.43 196.88 198.50 647,338 +0.07(+0.04%)
Feb 17, 2017 198.43 198.43 198.43 0 +0.42(+0.21%)
Feb 16, 2017 200.27 201.16 196.80 198.01 226,401 -1.92(-0.96%)
Feb 15, 2017 196.86 200.63 196.11 199.93 331,714 +2.86(+1.45%)
Feb 14, 2017 194.50 197.78 192.66 197.07 311,571 +1.95(+1.00%)
Feb 13, 2017 196.00 196.95 194.41 195.12 337,370 -0.16(-0.08%)
Feb 10, 2017 191.75 195.47 191.19 195.28 477,396 +3.57(+1.86%)
Feb 09, 2017 191.23 193.44 190.58 191.71 368,421 -0.14(-0.07%)
Feb 08, 2017 191.87 193.04 190.47 191.85 301,959 +0.24(+0.13%)
Feb 07, 2017 192.13 193.68 190.44 191.61 362,354 -0.13(-0.07%)
Feb 06, 2017 189.16 191.93 189.15 191.74 215,737 +1.59(+0.84%)
Feb 03, 2017 190.17 190.70 189.04 190.15 186,598 +1.53(+0.81%)
Feb 02, 2017 188.58 191.77 187.25 188.62 422,948 +0.04(+0.02%)
Feb 01, 2017 185.23 189.06 183.18 188.58 401,430 +3.19(+1.72%)
Jan 31, 2017 184.10 186.19 183.61 185.39 329,821 +0.27(+0.15%)
Jan 30, 2017 183.90 185.50 180.22 185.12 315,031 +2.49(+1.36%)
Jan 27, 2017 183.56 183.65 181.72 182.63 149,804 -0.74(-0.40%)
Jan 26, 2017 184.09 184.49 181.22 183.37 160,484 -0.01(-0.01%)
Jan 25, 2017 184.13 185.79 181.93 183.38 247,102 +0.07(+0.04%)
Jan 24, 2017 179.22 183.71 179.22 183.31 484,093 +4.59(+2.57%)
Jan 23, 2017 176.80 179.89 176.33 178.72 438,770 +2.55(+1.45%)
Jan 20, 2017 175.77 176.41 172.99 176.17 447,851 +1.27(+0.73%)
Jan 19, 2017 175.51 176.60 174.33 174.90 253,295 -0.36(-0.21%)
Jan 18, 2017 178.41 178.82 174.63 175.26 346,430 -2.79(-1.57%)
Jan 17, 2017 177.01 178.71 174.78 178.05 713,704 +1.60(+0.91%)
Jan 13, 2017 176.45 176.45 176.45 0 +3.26(+1.88%)
Jan 12, 2017 176.75 177.51 173.03 173.19 315,406 -3.56(-2.01%)
Jan 11, 2017 178.35 180.72 174.19 176.75 508,891 -1.04(-0.58%)
Jan 10, 2017 174.89 178.86 173.96 177.79 498,848 +3.68(+2.11%)
Jan 09, 2017 172.61 175.56 172.61 174.11 456,018 +1.95(+1.13%)
Jan 06, 2017 171.16 173.00 171.16 172.16 390,470 +0.88(+0.51%)
Jan 05, 2017 166.72 172.79 166.06 171.28 905,216 +5.46(+3.29%)
Jan 04, 2017 162.24 165.88 160.69 165.82 559,742 +4.80(+2.98%)
Jan 03, 2017 158.91 162.77 157.95 161.02 524,307 +4.88(+3.13%)
Dec 30, 2016 156.14 156.14 156.14 0 -2.37(-1.50%)
Dec 29, 2016 155.37 158.94 154.92 158.51 293,141 +2.89(+1.86%)
Dec 28, 2016 158.18 158.20 155.42 155.62 313,361 -2.88(-1.82%)
Dec 27, 2016 156.75 160.71 156.10 158.50 332,368 +1.84(+1.17%)
Dec 23, 2016 156.66 156.66 156.66 0 +0.21(+0.13%)
Dec 22, 2016 153.93 158.72 152.91 156.45 478,363 +2.05(+1.33%)
Dec 21, 2016 153.62 154.97 151.73 154.40 308,280 +1.51(+0.99%)
Dec 20, 2016 154.18 154.18 150.29 152.89 622,829 -0.19(-0.12%)
Dec 19, 2016 155.74 155.95 152.78 153.08 365,717 -1.89(-1.22%)
Dec 16, 2016 159.13 159.87 154.51 154.97 357,787 -4.28(-2.69%)
Dec 15, 2016 158.74 161.41 158.01 159.25 396,447 +1.51(+0.96%)
Dec 14, 2016 156.66 159.85 156.52 157.74 331,284 +0.92(+0.59%)
Dec 13, 2016 154.18 158.88 154.08 156.82 395,539 +3.14(+2.04%)
Dec 12, 2016 158.37 158.51 152.24 153.68 546,254 -4.93(-3.11%)
Dec 09, 2016 161.49 162.66 157.50 158.61 789,747 -1.35(-0.84%)
Dec 08, 2016 165.37 168.14 158.88 159.96 627,257 -5.66(-3.42%)
Dec 07, 2016 162.00 167.09 161.50 165.62 764,138 +8.07(+5.12%)
Dec 06, 2016 159.45 159.45 156.32 157.55 710,348 -0.40(-0.25%)
Dec 05, 2016 152.00 158.87 152.00 157.95 999,997 +5.39(+3.53%)
Dec 02, 2016 151.73 154.54 151.00 152.56 593,185 +1.26(+0.83%)
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.