Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 257.74 258.46 251.11 251.65 514,094 -6.55(-2.54%)
Aug 31, 2017 248.73 259.13 247.03 258.20 949,321 +11.71(+4.75%)
Aug 30, 2017 242.06 246.88 239.90 246.49 1,346,259 +5.84(+2.43%)
Aug 29, 2017 239.75 243.50 238.00 240.65 612,447 -1.64(-0.68%)
Aug 28, 2017 246.42 248.02 241.42 242.29 452,878 -3.87(-1.57%)
Aug 25, 2017 249.69 244.62 246.16 668,660 +2.79(+1.15%)
Aug 24, 2017 244.32 244.92 240.39 243.37 529,311 +0.08(+0.03%)
Aug 23, 2017 241.75 244.54 241.12 243.29 326,098 +0.25(+0.10%)
Aug 22, 2017 241.71 244.57 241.50 243.04 756,931 +1.34(+0.55%)
Aug 21, 2017 235.05 242.39 235.05 241.70 734,508 +5.80(+2.46%)
Aug 18, 2017 233.85 238.09 232.48 235.90 673,447 +1.95(+0.83%)
Aug 17, 2017 240.15 241.81 233.76 233.95 802,826 -7.70(-3.19%)
Aug 16, 2017 238.64 242.40 236.47 241.65 624,343 +5.82(+2.47%)
Aug 15, 2017 236.93 237.69 234.36 235.83 580,329 -0.87(-0.37%)
Aug 14, 2017 242.95 242.95 234.31 236.70 877,275 -3.22(-1.34%)
Aug 11, 2017 233.93 240.64 232.39 239.91 1,298,162 +7.51(+3.23%)
Aug 10, 2017 249.74 251.17 231.93 232.40 1,910,848 -18.86(-7.51%)
Aug 09, 2017 249.34 251.89 244.87 251.26 1,310,949 -0.40(-0.16%)
Aug 08, 2017 255.91 258.90 250.79 251.66 854,977 -4.25(-1.66%)
Aug 07, 2017 257.79 265.23 252.59 255.91 1,545,366 -4.30(-1.65%)
Aug 04, 2017 262.03 271.81 257.89 260.20 4,304,038 -31.88(-10.91%)
Aug 03, 2017 286.70 292.91 286.47 292.08 956,397 +5.77(+2.02%)
Aug 02, 2017 293.39 293.56 281.10 286.31 864,875 -2.28(-0.79%)
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.