Skip to main content

Mercadolibre Inc (NQ: MELI )

854.73 -8.36 (-0.97%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 288.21 290.44 287.59 288.58 782,147 +0.46(+0.16%)
Jul 31, 2017 291.14 292.60 286.07 288.12 753,434 -0.45(-0.16%)
Jul 28, 2017 285.61 290.49 284.31 288.57 743,062 +2.23(+0.78%)
Jul 27, 2017 286.70 290.69 279.76 286.35 1,423,977 +0.62(+0.22%)
Jul 26, 2017 279.34 285.74 278.22 285.73 694,349 +6.75(+2.42%)
Jul 25, 2017 281.22 282.21 275.62 278.97 709,263 -3.12(-1.10%)
Jul 24, 2017 280.68 282.97 280.11 282.09 435,814 +2.12(+0.76%)
Jul 21, 2017 280.91 281.81 279.04 279.97 403,846 -1.82(-0.65%)
Jul 20, 2017 283.72 279.04 281.79 504,886 +1.52(+0.54%)
Jul 19, 2017 279.71 281.19 277.94 280.27 519,131 +0.32(+0.11%)
Jul 18, 2017 274.72 280.81 273.02 279.95 464,002 +4.12(+1.49%)
Jul 17, 2017 273.72 278.71 272.48 275.83 788,037 +2.54(+0.93%)
Jul 14, 2017 273.13 273.89 268.31 273.30 476,446 +2.04(+0.75%)
Jul 13, 2017 273.12 275.71 269.52 271.26 729,195 -2.81(-1.02%)
Jul 12, 2017 267.26 274.41 265.79 274.07 805,890 +11.93(+4.55%)
Jul 11, 2017 258.30 263.12 256.20 262.14 594,998 +2.59(+1.00%)
Jul 10, 2017 256.73 261.20 252.89 259.55 597,925 +4.22(+1.65%)
Jul 07, 2017 251.98 257.63 251.92 255.34 577,718 +4.50(+1.79%)
Jul 06, 2017 245.76 252.03 245.25 250.84 614,714 +2.12(+0.85%)
Jul 05, 2017 250.13 253.57 245.95 248.72 790,650 -1.70(-0.68%)
Jul 03, 2017 253.77 254.71 248.27 250.42 236,896 -0.20(-0.08%)
Jun 30, 2017 253.84 254.22 248.87 250.62 475,519 -1.55(-0.61%)
Jun 29, 2017 259.58 262.43 247.22 252.17 764,869 -9.87(-3.77%)
Jun 28, 2017 259.73 262.96 250.08 262.04 917,951 +6.52(+2.55%)
Jun 27, 2017 265.16 265.16 255.25 255.52 740,317 -12.05(-4.50%)
Jun 26, 2017 275.64 278.24 267.27 267.57 407,214 -7.22(-2.63%)
Jun 23, 2017 277.28 274.79 484,382 -0.52(-0.19%)
Jun 22, 2017 276.91 279.89 272.70 275.30 577,967 -1.24(-0.45%)
Jun 21, 2017 268.01 276.95 264.38 276.54 564,476 +5.71(+2.11%)
Jun 20, 2017 273.90 275.19 269.56 270.83 589,690 -3.05(-1.11%)
Jun 19, 2017 267.92 275.08 267.48 273.88 597,429 +10.85(+4.13%)
Jun 16, 2017 262.62 266.55 260.49 263.02 1,545,700 +0.15(+0.06%)
Jun 15, 2017 260.65 263.67 254.74 262.87 941,571 -1.70(-0.64%)
Jun 14, 2017 273.43 274.53 264.34 264.57 548,054 -7.99(-2.93%)
Jun 13, 2017 266.52 275.19 264.60 272.56 535,336 +2.27(+0.84%)
Jun 12, 2017 273.53 274.47 263.82 270.29 831,677 -4.33(-1.58%)
Jun 09, 2017 289.02 292.86 268.00 274.62 643,376 -13.03(-4.53%)
Jun 08, 2017 287.64 289.18 281.76 287.65 455,519 +2.87(+1.01%)
Jun 07, 2017 280.58 286.94 280.17 284.79 393,383 +5.20(+1.86%)
Jun 06, 2017 278.05 285.05 277.34 279.59 465,987 +1.15(+0.41%)
Jun 05, 2017 276.98 280.65 275.65 278.44 346,782 -1.48(-0.53%)
Jun 02, 2017 279.80 282.26 277.05 279.92 343,084 -0.03(-0.01%)
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.