Skip to main content

Mercadolibre Inc (NQ: MELI )

719.05 +19.19 (+2.74%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 340.79 346.15 337.43 339.61 297,868 -1.56(-0.46%)
Apr 27, 2018 354.00 354.00 337.00 341.17 530,701 -3.28(-0.95%)
Apr 26, 2018 339.38 350.83 337.19 344.45 776,353 +8.32(+2.48%)
Apr 25, 2018 326.48 338.20 323.71 336.13 883,168 +7.36(+2.24%)
Apr 24, 2018 331.56 340.70 326.22 328.77 699,919 -1.69(-0.51%)
Apr 23, 2018 325.17 331.50 324.90 330.46 540,249 +5.97(+1.84%)
Apr 20, 2018 329.45 332.41 318.28 324.49 745,490 -5.51(-1.67%)
Apr 19, 2018 345.00 345.00 325.77 330.00 1,323,840 -15.10(-4.38%)
Apr 18, 2018 339.34 347.97 333.51 345.10 742,791 +7.56(+2.24%)
Apr 17, 2018 319.65 338.54 313.55 337.54 992,533 +14.76(+4.57%)
Apr 16, 2018 331.28 332.01 321.81 322.78 821,994 -6.89(-2.09%)
Apr 13, 2018 330.12 334.29 326.51 329.67 1,001,230 +2.27(+0.69%)
Apr 12, 2018 331.05 335.99 326.00 327.40 1,001,318 -1.30(-0.40%)
Apr 11, 2018 348.21 348.21 328.38 328.70 1,199,515 -19.13(-5.50%)
Apr 10, 2018 349.64 352.78 341.48 347.83 741,231 +5.16(+1.51%)
Apr 09, 2018 345.00 351.42 340.07 342.67 361,962 +0.13(+0.04%)
Apr 06, 2018 342.54 371,745 -9.42(-2.68%)
Apr 05, 2018 357.65 362.69 350.51 351.96 697,959 -3.52(-0.99%)
Apr 04, 2018 335.60 357.12 332.85 355.48 530,276 +12.61(+3.68%)
Apr 03, 2018 351.31 356.23 338.64 342.87 414,816 -4.33(-1.25%)
Apr 02, 2018 348.26 355.09 343.69 347.20 536,649 -9.19(-2.58%)
Mar 29, 2018 356.39 356.39 356.39 0 +15.17(+4.45%)
Mar 28, 2018 351.48 358.43 335.13 341.22 822,437 -10.99(-3.12%)
Mar 27, 2018 356.02 363.39 348.91 352.21 1,359,969 -1.19(-0.34%)
Mar 26, 2018 352.35 354.39 342.58 353.40 476,567 +8.67(+2.52%)
Mar 23, 2018 350.00 353.47 340.01 344.73 571,687 -5.87(-1.67%)
Mar 22, 2018 356.12 358.45 344.49 350.60 698,993 -11.25(-3.11%)
Mar 21, 2018 364.88 366.13 358.66 361.85 440,414 -2.88(-0.79%)
Mar 20, 2018 368.39 371.50 355.51 364.73 632,015 -1.78(-0.49%)
Mar 19, 2018 374.74 383.95 363.55 366.51 1,416,124 -11.93(-3.15%)
Mar 16, 2018 389.04 390.57 373.35 378.44 717,343 -8.67(-2.24%)
Mar 15, 2018 394.52 397.78 386.24 387.11 667,025 -17.86(-4.41%)
Mar 14, 2018 406.74 412.17 402.81 404.97 315,620 -1.44(-0.35%)
Mar 13, 2018 413.41 417.91 402.31 406.41 477,175 -3.64(-0.89%)
Mar 12, 2018 414.81 415.71 401.18 410.05 562,086 -3.89(-0.94%)
Mar 09, 2018 401.62 415.66 400.00 413.94 497,453 +16.62(+4.18%)
Mar 08, 2018 391.60 406.00 389.06 397.32 950,223 -10.56(-2.59%)
Mar 07, 2018 397.31 407.88 565,781 -2.37(-0.58%)
Mar 06, 2018 394.91 411.70 393.00 410.25 811,517 +19.36(+4.95%)
Mar 05, 2018 387.61 395.96 382.98 390.89 600,042 +1.93(+0.50%)
Mar 02, 2018 381.31 389.18 372.24 388.96 560,170 +3.58(+0.93%)
Mar 01, 2018 388.69 390.60 378.92 385.38 469,881 -2.59(-0.67%)
Feb 28, 2018 388.47 399.34 380.64 387.97 975,935 +12.53(+3.34%)
Feb 27, 2018 392.56 397.88 373.02 375.44 1,005,758 -17.12(-4.36%)
Feb 26, 2018 388.66 392.92 381.02 392.56 815,141 +5.30(+1.37%)
Feb 23, 2018 359.89 390.55 356.09 387.26 1,939,054 +17.76(+4.81%)
Feb 22, 2018 376.00 377.41 366.96 369.50 753,245 -3.84(-1.03%)
Feb 21, 2018 380.00 383.56 372.61 373.34 462,197 -2.44(-0.65%)
Feb 20, 2018 368.99 376.20 366.85 375.78 523,242 +5.91(+1.60%)
Feb 16, 2018 369.87 369.87 369.87 0 -9.18(-2.42%)
Feb 15, 2018 381.01 381.57 371.75 379.05 536,883 +3.34(+0.89%)
Feb 14, 2018 361.82 378.75 361.82 375.71 435,872 +9.20(+2.51%)
Feb 13, 2018 352.62 367.70 351.44 366.51 542,570 +13.06(+3.70%)
Feb 12, 2018 339.07 366.29 339.07 353.45 1,121,093 +17.59(+5.24%)
Feb 09, 2018 348.68 358.19 320.20 335.86 1,575,995 -9.45(-2.74%)
Feb 08, 2018 346.71 350.53 337.62 345.31 1,017,625 +1.76(+0.51%)
Feb 07, 2018 348.10 357.97 343.12 343.55 726,958 -6.91(-1.97%)
Feb 06, 2018 345.09 358.35 336.66 350.46 1,057,576 -5.89(-1.65%)
Feb 05, 2018 363.10 371.79 353.60 356.35 479,756 -12.04(-3.27%)
Feb 02, 2018 377.04 379.94 368.00 368.39 591,285 -10.37(-2.74%)
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.