Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercadolibre Inc (NQ: MELI )

2,037.18 +16.46 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 281.19 282.54 272.23 274.67 1,000,801 -4.86(-1.74%)
May 30, 2017 287.53 287.97 276.44 279.53 779,328 -6.96(-2.43%)
May 26, 2017 294.01 294.75 285.92 286.49 489,072 -5.46(-1.87%)
May 25, 2017 288.59 295.02 285.57 291.95 585,058 +6.13(+2.14%)
May 24, 2017 282.34 287.54 279.14 285.82 576,343 +4.47(+1.59%)
May 23, 2017 276.73 281.78 275.10 281.34 481,402 +6.42(+2.33%)
May 22, 2017 275.06 280.24 273.21 274.93 653,022 +2.80(+1.03%)
May 19, 2017 276.61 279.34 270.72 272.13 630,605 +1.76(+0.65%)
May 18, 2017 250.31 275.44 247.80 270.37 2,770,370 -7.73(-2.78%)
May 17, 2017 290.05 292.53 277.40 278.10 1,028,519 -18.64(-6.28%)
May 16, 2017 290.13 297.47 286.61 296.74 612,866 +0.98(+0.33%)
May 15, 2017 289.32 295.85 288.04 295.76 575,209 +8.95(+3.12%)
May 12, 2017 281.55 291.87 281.55 286.82 528,739 +6.40(+2.28%)
May 11, 2017 283.14 284.49 276.88 280.42 1,175,369 -1.39(-0.49%)
May 10, 2017 284.13 284.24 277.71 281.80 708,607 +0.49(+0.17%)
May 09, 2017 274.56 283.22 273.06 281.31 551,408 +6.80(+2.48%)
May 08, 2017 274.56 276.52 272.59 274.52 603,689 -0.20(-0.07%)
May 05, 2017 256.07 275.11 253.84 274.71 1,738,690 +38.59(+16.34%)
May 04, 2017 235.30 240.94 233.80 236.13 544,948 +1.54(+0.66%)
May 03, 2017 233.75 236.62 229.84 234.59 373,150 +0.21(+0.09%)
May 02, 2017 235.11 237.17 230.13 234.38 279,823 -0.33(-0.14%)
May 01, 2017 230.22 235.49 228.72 234.71 315,272 +6.17(+2.70%)
Apr 28, 2017 231.91 231.91 228.14 228.54 200,891 -1.30(-0.56%)
Apr 27, 2017 230.44 234.28 229.29 229.84 336,627 +1.93(+0.85%)
Apr 26, 2017 229.30 230.12 225.81 227.91 381,342 -2.35(-1.02%)
Apr 25, 2017 226.66 231.07 225.44 230.26 653,679 +4.72(+2.09%)
Apr 24, 2017 225.22 226.88 223.57 225.53 234,076 +2.08(+0.93%)
Apr 21, 2017 223.54 224.64 221.65 223.46 231,667 +0.41(+0.18%)
Apr 20, 2017 220.57 225.84 219.31 223.05 302,408 +4.57(+2.09%)
Apr 19, 2017 217.89 220.14 217.04 218.48 259,400 +1.00(+0.46%)
Apr 18, 2017 219.64 219.70 216.86 217.48 143,991 -2.65(-1.20%)
Apr 17, 2017 217.72 220.16 215.65 220.12 504,366 +5.01(+2.33%)
Apr 13, 2017 216.44 217.22 213.65 215.11 372,066 -0.85(-0.39%)
Apr 12, 2017 219.56 220.99 215.31 215.96 563,754 -3.47(-1.58%)
Apr 11, 2017 218.71 219.95 215.99 219.43 265,073 +0.72(+0.33%)
Apr 10, 2017 219.65 219.80 217.21 218.71 218,255 -0.04(-0.02%)
Apr 07, 2017 217.18 219.64 216.67 218.75 316,215 +1.38(+0.63%)
Apr 06, 2017 214.75 218.61 214.30 217.37 411,373 +2.44(+1.13%)
Apr 05, 2017 216.00 218.43 214.59 214.93 374,081 -0.64(-0.30%)
Apr 04, 2017 219.65 221.36 215.35 215.57 432,372 -4.02(-1.83%)
Apr 03, 2017 210.44 221.62 210.44 219.59 941,000 +8.47(+4.01%)
Mar 31, 2017 212.71 213.18 210.87 211.13 316,500 -1.09(-0.51%)
Mar 30, 2017 216.71 216.77 211.26 212.22 286,058 -3.72(-1.72%)
Mar 29, 2017 212.78 216.35 211.94 215.94 371,006 +4.92(+2.33%)
Mar 28, 2017 212.08 212.34 210.59 211.02 244,817 -0.06(-0.03%)
Mar 27, 2017 208.81 212.69 207.00 211.08 298,136 +0.71(+0.34%)
Mar 24, 2017 207.70 212.59 207.70 210.37 406,706 +2.67(+1.29%)
Mar 23, 2017 208.54 211.12 205.55 207.70 562,013 -1.45(-0.69%)
Mar 22, 2017 205.29 209.99 202.89 209.14 380,082 +3.92(+1.91%)
Mar 21, 2017 217.02 218.14 204.86 205.22 623,428 -10.39(-4.82%)
Mar 20, 2017 212.24 218.24 211.19 215.61 458,408 +4.81(+2.28%)
Mar 17, 2017 211.17 212.17 209.08 210.80 465,440 -0.27(-0.13%)
Mar 16, 2017 215.22 215.46 210.99 211.07 335,875 -3.56(-1.66%)
Mar 15, 2017 212.51 214.85 210.42 214.63 305,807 +2.82(+1.33%)
Mar 14, 2017 212.31 213.38 209.06 211.81 276,937 -0.44(-0.21%)
Mar 13, 2017 211.31 212.74 209.51 212.25 507,725 +1.45(+0.69%)
Mar 10, 2017 210.53 211.26 208.52 210.80 248,007 +1.91(+0.91%)
Mar 09, 2017 208.67 211.92 208.22 208.89 262,147 +0.25(+0.12%)
Mar 08, 2017 210.08 211.79 208.19 208.64 288,617 -2.16(-1.03%)
Mar 07, 2017 209.73 213.56 209.25 210.81 395,828 +0.53(+0.25%)
Mar 06, 2017 212.32 213.17 208.69 210.28 296,614 -1.98(-0.94%)
Mar 03, 2017 208.64 212.53 206.58 212.26 276,860 +3.95(+1.90%)
Mar 02, 2017 210.17 211.73 208.26 208.31 240,779 -2.36(-1.12%)
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.