Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 314.66 314.66 314.66 0 -0.91(-0.29%)
Dec 28, 2017 319.40 322.48 314.11 315.57 464,931 -3.28(-1.03%)
Dec 27, 2017 318.45 320.63 314.85 318.85 581,359 +0.51(+0.16%)
Dec 26, 2017 314.20 323.20 313.25 318.34 537,912 +3.66(+1.16%)
Dec 22, 2017 318.79 320.13 312.96 314.68 450,179 -3.71(-1.16%)
Dec 21, 2017 314.13 321.20 314.13 318.39 530,630 +3.64(+1.16%)
Dec 20, 2017 317.35 322.84 310.89 314.75 1,297,893 -14.37(-4.37%)
Dec 19, 2017 325.88 334.83 322.42 329.12 709,098 +3.16(+0.97%)
Dec 18, 2017 322.66 328.90 319.64 325.97 556,110 +7.21(+2.26%)
Dec 15, 2017 323.56 323.56 315.10 318.76 862,383 -2.10(-0.65%)
Dec 14, 2017 315.95 328.85 314.46 320.86 880,428 +2.07(+0.65%)
Dec 13, 2017 310.40 321.39 307.38 318.79 1,740,434 +23.81(+8.07%)
Dec 12, 2017 286.30 298.66 285.01 294.98 975,886 +6.32(+2.19%)
Dec 11, 2017 275.92 289.14 275.87 288.66 888,273 +12.34(+4.47%)
Dec 08, 2017 275.28 280.51 273.07 276.32 445,166 +3.77(+1.38%)
Dec 07, 2017 271.33 273.34 268.77 272.55 380,059 +0.47(+0.17%)
Dec 06, 2017 269.67 274.26 266.88 272.08 573,599 +1.41(+0.52%)
Dec 05, 2017 272.67 278.56 269.64 270.67 911,126 -0.93(-0.34%)
Dec 04, 2017 274.87 278.26 271.39 271.60 865,340 -1.18(-0.43%)
Dec 01, 2017 273.41 282.42 270.37 272.78 727,703 -2.23(-0.81%)
Nov 30, 2017 271.31 276.35 270.23 275.01 866,558 +7.44(+2.78%)
Nov 29, 2017 269.60 272.29 266.08 267.57 830,477 -2.14(-0.79%)
Nov 28, 2017 270.66 271.95 263.59 269.71 498,882 -2.78(-1.02%)
Nov 27, 2017 272.25 277.76 270.89 272.49 648,875 +1.24(+0.46%)
Nov 24, 2017 265.63 272.47 265.21 271.25 243,188 +5.49(+2.06%)
Nov 22, 2017 267.61 268.88 263.31 265.76 314,000 -2.87(-1.07%)
Nov 21, 2017 266.38 270.23 265.71 268.63 371,839 +2.92(+1.10%)
Nov 20, 2017 268.47 271.85 263.45 265.71 509,088 -3.89(-1.44%)
Nov 17, 2017 265.05 270.47 259.00 269.60 676,731 +7.25(+2.76%)
Nov 16, 2017 263.37 267.75 258.98 262.36 705,440 -1.06(-0.40%)
Nov 15, 2017 260.18 266.83 257.94 263.42 361,255 +1.05(+0.40%)
Nov 14, 2017 264.27 266.94 259.05 262.37 383,788 -4.59(-1.72%)
Nov 13, 2017 265.11 273.55 262.62 266.95 497,777 -3.79(-1.40%)
Nov 10, 2017 264.48 273.62 261.42 270.74 839,702 +4.46(+1.67%)
Nov 09, 2017 253.86 268.47 250.71 266.29 1,244,619 +6.31(+2.43%)
Nov 08, 2017 263.89 267.87 258.89 259.98 564,238 -5.53(-2.08%)
Nov 07, 2017 269.18 269.22 259.80 265.50 608,398 -2.90(-1.08%)
Nov 06, 2017 265.50 274.32 262.94 268.40 773,756 +1.18(+0.44%)
Nov 03, 2017 256.13 273.65 251.85 267.22 2,936,715 +31.33(+13.28%)
Nov 02, 2017 240.37 240.37 234.56 235.89 1,011,040 -3.02(-1.26%)
Nov 01, 2017 242.39 243.78 233.47 238.91 689,463 -1.29(-0.54%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.