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, 2019 551.38 554.99 514.00 521.52 973,297 -29.53(-5.36%)
Oct 30, 2019 542.01 552.00 535.00 551.05 317,174 +9.04(+1.67%)
Oct 29, 2019 536.90 544.63 530.00 542.01 273,006 +1.98(+0.37%)
Oct 28, 2019 554.00 558.34 539.00 540.03 415,900 -9.78(-1.78%)
Oct 25, 2019 550.00 559.48 547.50 549.81 272,100 -1.81(-0.33%)
Oct 24, 2019 545.48 554.96 543.19 551.62 199,528 +10.21(+1.89%)
Oct 23, 2019 533.96 548.33 533.96 541.41 237,315 +4.52(+0.84%)
Oct 22, 2019 545.49 551.07 535.16 536.89 276,534 -8.49(-1.56%)
Oct 21, 2019 537.10 546.94 536.92 545.38 253,783 +9.11(+1.70%)
Oct 18, 2019 549.91 549.91 534.15 536.27 306,700 -12.98(-2.36%)
Oct 17, 2019 555.45 558.97 548.46 549.25 383,217 +0.27(+0.05%)
Oct 16, 2019 567.06 567.06 545.00 548.98 406,883 -17.57(-3.10%)
Oct 15, 2019 559.77 572.93 556.65 566.55 419,376 +10.97(+1.97%)
Oct 14, 2019 552.98 558.59 551.48 555.58 216,450 +1.37(+0.25%)
Oct 11, 2019 552.45 560.98 548.50 554.21 492,900 +11.80(+2.18%)
Oct 10, 2019 530.00 547.41 530.00 542.41 408,207 +10.38(+1.95%)
Oct 09, 2019 530.00 537.57 522.69 532.03 432,329 +6.40(+1.22%)
Oct 08, 2019 544.30 545.47 523.78 525.63 340,943 -23.24(-4.23%)
Oct 07, 2019 556.12 559.47 544.67 548.87 276,407 -10.35(-1.85%)
Oct 04, 2019 560.56 568.09 549.60 559.22 242,000 +1.03(+0.18%)
Oct 03, 2019 542.88 559.18 531.01 558.19 313,146 +14.10(+2.59%)
Oct 02, 2019 551.45 551.79 538.89 544.09 273,229 -6.34(-1.15%)
Oct 01, 2019 550.55 563.54 546.00 550.43 325,844 -0.80(-0.15%)
Sep 30, 2019 545.84 551.98 536.06 551.23 374,298 +9.71(+1.79%)
Sep 27, 2019 554.83 554.83 534.37 541.52 339,700 -8.34(-1.52%)
Sep 26, 2019 552.24 553.49 540.84 549.86 315,398 -2.01(-0.36%)
Sep 25, 2019 534.53 553.89 531.95 551.87 368,945 +14.58(+2.71%)
Sep 24, 2019 542.54 554.98 534.10 537.29 479,834 -2.80(-0.52%)
Sep 23, 2019 544.31 547.78 536.37 540.09 339,879 -7.88(-1.44%)
Sep 20, 2019 549.00 558.18 543.12 547.97 494,500 -1.34(-0.24%)
Sep 19, 2019 542.50 556.53 541.85 549.31 454,333 +6.79(+1.25%)
Sep 18, 2019 548.28 551.58 530.76 542.52 573,687 -7.46(-1.36%)
Sep 17, 2019 553.12 559.05 546.99 549.98 433,251 -4.07(-0.73%)
Sep 16, 2019 557.55 561.00 548.72 554.05 514,710 -12.78(-2.25%)
Sep 13, 2019 571.01 573.97 563.19 566.83 415,600 -4.90(-0.86%)
Sep 12, 2019 568.44 573.77 559.99 571.73 371,714 +10.85(+1.93%)
Sep 11, 2019 551.05 574.09 543.77 560.88 672,887 +11.71(+2.13%)
Sep 10, 2019 550.00 559.00 536.26 549.17 1,074,084 -21.96(-3.85%)
Sep 09, 2019 608.40 608.40 555.93 571.13 583,877 -26.66(-4.46%)
Sep 06, 2019 605.36 608.99 594.58 597.79 198,300 -7.90(-1.30%)
Sep 05, 2019 602.02 612.83 597.16 605.69 306,880 +15.69(+2.66%)
Sep 04, 2019 586.00 594.79 581.29 590.00 379,235 +9.00(+1.55%)
Sep 03, 2019 587.19 592.94 573.92 581.00 420,906 -13.60(-2.29%)
Aug 30, 2019 602.40 604.99 584.62 594.60 290,200 +1.11(+0.19%)
Aug 29, 2019 590.79 596.80 578.85 593.49 394,955 +5.34(+0.91%)
Aug 28, 2019 593.41 593.77 584.06 588.15 385,625 -5.98(-1.01%)
Aug 27, 2019 609.75 614.79 591.75 594.13 507,733 -8.49(-1.41%)
Aug 26, 2019 605.97 612.88 599.82 602.62 332,049 +4.44(+0.74%)
Aug 23, 2019 613.89 619.74 595.00 598.18 408,000 -21.22(-3.43%)
Aug 22, 2019 626.06 630.88 608.49 619.40 278,024 -10.43(-1.66%)
Aug 21, 2019 622.52 634.54 620.01 629.83 348,447 +17.53(+2.86%)
Aug 20, 2019 603.36 620.32 596.62 612.30 362,187 +8.95(+1.48%)
Aug 19, 2019 637.44 639.69 597.34 603.35 614,695 -21.18(-3.39%)
Aug 16, 2019 623.00 631.38 619.01 624.53 354,100 +11.28(+1.84%)
Aug 15, 2019 620.99 628.50 604.54 613.25 413,928 -6.75(-1.09%)
Aug 14, 2019 620.99 632.36 616.36 620.00 464,925 -17.57(-2.76%)
Aug 13, 2019 644.89 656.14 627.03 637.57 801,823 +13.92(+2.23%)
Aug 12, 2019 612.56 633.04 585.73 623.65 1,761,044 -66.45(-9.63%)
Aug 09, 2019 682.69 698.98 675.09 690.10 544,400 +2.00(+0.29%)
Aug 08, 2019 645.00 693.84 640.00 688.10 1,140,849 +74.56(+12.15%)
Aug 07, 2019 596.98 614.96 581.13 613.54 637,939 +12.50(+2.08%)
Aug 06, 2019 588.53 601.99 586.88 601.04 565,486 +26.79(+4.67%)
Aug 05, 2019 598.52 602.66 567.39 574.25 887,073 -40.46(-6.58%)
Aug 02, 2019 622.63 625.00 609.60 614.71 341,700 -11.74(-1.87%)
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.