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

Mercadolibre Inc (NQ: MELI )

1,872.01 +97.96 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2018 315.07 329.51 315.00 324.50 1,042,269 +14.09(+4.54%)
Oct 30, 2018 286.68 312.80 285.10 310.41 868,620 +23.07(+8.03%)
Oct 29, 2018 300.98 304.50 281.30 287.34 956,246 -8.03(-2.72%)
Oct 26, 2018 295.71 302.88 287.28 295.37 725,200 -2.22(-0.75%)
Oct 25, 2018 296.17 302.20 291.00 297.59 601,418 +6.19(+2.12%)
Oct 24, 2018 306.76 309.45 291.07 291.40 490,789 -15.46(-5.04%)
Oct 23, 2018 303.02 309.38 295.60 306.86 505,613 -6.70(-2.14%)
Oct 22, 2018 305.99 318.14 301.95 313.56 580,843 +11.69(+3.87%)
Oct 19, 2018 300.92 312.13 298.78 301.87 418,400 +3.11(+1.04%)
Oct 18, 2018 313.18 317.25 297.00 298.76 499,099 -14.61(-4.66%)
Oct 17, 2018 307.91 319.03 304.69 313.37 536,868 +4.77(+1.55%)
Oct 16, 2018 297.20 309.30 296.01 308.60 1,242,210 +13.85(+4.70%)
Oct 15, 2018 303.28 303.28 291.51 294.75 1,291,392 -8.67(-2.86%)
Oct 12, 2018 311.94 314.21 295.40 303.42 1,350,600 -1.44(-0.47%)
Oct 11, 2018 314.72 320.75 298.07 304.86 944,963 -14.21(-4.45%)
Oct 10, 2018 336.39 338.71 314.53 319.07 835,131 -20.99(-6.17%)
Oct 09, 2018 337.47 341.49 333.86 340.06 495,839 +0.56(+0.16%)
Oct 08, 2018 348.94 351.41 327.51 339.50 1,110,096 +3.86(+1.15%)
Oct 05, 2018 340.62 349.94 330.29 335.64 635,200 -3.82(-1.13%)
Oct 04, 2018 351.75 352.00 332.16 339.46 595,691 -14.64(-4.13%)
Oct 03, 2018 356.56 362.33 350.26 354.10 716,752 +0.20(+0.06%)
Oct 02, 2018 334.59 354.49 332.82 353.90 1,054,020 +21.41(+6.44%)
Oct 01, 2018 343.84 353.11 331.74 332.49 882,795 -7.98(-2.34%)
Sep 28, 2018 337.74 344.65 336.52 340.47 487,200 +0.39(+0.11%)
Sep 27, 2018 333.31 346.10 325.09 340.08 1,018,481 +9.33(+2.82%)
Sep 26, 2018 320.73 337.50 320.00 330.75 949,677 +11.13(+3.48%)
Sep 25, 2018 333.26 333.89 318.02 319.62 800,301 -11.76(-3.55%)
Sep 24, 2018 317.00 334.15 313.34 331.38 1,042,536 +11.70(+3.66%)
Sep 21, 2018 324.42 330.11 319.30 319.68 643,800 -3.40(-1.05%)
Sep 20, 2018 318.88 325.28 316.69 323.08 520,634 +7.27(+2.30%)
Sep 19, 2018 315.50 319.50 310.65 315.81 799,454 +0.73(+0.23%)
Sep 18, 2018 323.15 331.99 314.50 315.08 827,920 -7.18(-2.23%)
Sep 17, 2018 323.93 328.69 317.11 322.26 530,885 -2.78(-0.86%)
Sep 14, 2018 321.61 329.52 318.25 325.04 745,300 +4.37(+1.36%)
Sep 13, 2018 320.31 332.83 319.60 320.67 531,433 +3.77(+1.19%)
Sep 12, 2018 318.00 321.42 310.79 316.90 696,308 -1.83(-0.57%)
Sep 11, 2018 317.31 326.45 315.97 318.73 568,056 -0.70(-0.22%)
Sep 10, 2018 327.72 329.25 318.36 319.43 426,159 -7.07(-2.17%)
Sep 07, 2018 320.00 332.50 317.77 326.50 554,400 +5.74(+1.79%)
Sep 06, 2018 328.97 331.70 320.31 320.76 992,924 -7.24(-2.21%)
Sep 05, 2018 339.91 340.68 323.01 328.00 1,269,159 -14.27(-4.17%)
Sep 04, 2018 340.00 345.60 336.97 342.27 708,023 -0.14(-0.04%)
Aug 31, 2018 342.41 342.41 342.41 0 +2.26(+0.66%)
Aug 30, 2018 375.41 375.41 339.33 340.15 1,831,404 -37.29(-9.88%)
Aug 29, 2018 379.40 381.01 374.00 377.44 638,102 -0.74(-0.20%)
Aug 28, 2018 374.95 381.90 372.28 378.18 578,886 +3.33(+0.89%)
Aug 27, 2018 370.98 377.57 368.77 374.85 658,306 +7.31(+1.99%)
Aug 24, 2018 350.07 373.12 349.17 367.54 1,453,400 +19.21(+5.51%)
Aug 23, 2018 342.50 355.00 341.86 348.33 653,954 +3.40(+0.99%)
Aug 22, 2018 332.92 345.98 328.00 344.93 1,663,902 +16.48(+5.02%)
Aug 21, 2018 319.00 335.66 315.15 328.45 1,182,902 +8.70(+2.72%)
Aug 20, 2018 323.83 325.21 315.25 319.75 863,346 -4.45(-1.37%)
Aug 17, 2018 333.29 334.66 321.57 324.20 860,100 -10.60(-3.17%)
Aug 16, 2018 349.04 351.00 333.61 334.80 717,041 -9.99(-2.90%)
Aug 15, 2018 355.00 357.49 339.94 344.79 1,156,941 -18.72(-5.15%)
Aug 14, 2018 362.36 365.61 355.31 363.51 267,538 +4.65(+1.30%)
Aug 13, 2018 371.95 371.95 357.09 358.86 726,100 -13.49(-3.62%)
Aug 10, 2018 378.86 384.97 365.61 372.35 986,500 -12.04(-3.13%)
Aug 09, 2018 337.88 394.92 337.19 384.39 2,098,993 +39.96(+11.60%)
Aug 08, 2018 348.07 356.13 343.01 344.43 672,404 -2.99(-0.86%)
Aug 07, 2018 349.52 351.51 343.23 347.42 893,904 -1.10(-0.32%)
Aug 06, 2018 342.82 349.74 340.40 348.52 339,870 +4.64(+1.35%)
Aug 03, 2018 340.89 344.11 336.50 343.88 380,900 +4.61(+1.36%)
Aug 02, 2018 343.09 345.00 335.08 339.27 662,038 -6.87(-1.98%)
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.