Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercadolibre Inc (NQ: MELI )

1,406.00 +42.17 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 75.58 76.53 70.45 71.59 1,337,830 -4.78(-6.26%)
Dec 28, 2007 78.23 78.24 74.68 76.37 2,469,918 +3.40(+4.66%)
Dec 27, 2007 70.40 78.65 69.77 72.97 4,916,246 +2.37(+3.36%)
Dec 26, 2007 58.95 70.70 58.58 70.59 2,105,608 +12.06(+20.61%)
Dec 24, 2007 58.82 59.85 57.34 58.53 377,784 +0.33(+0.57%)
Dec 21, 2007 59.89 60.08 57.42 58.20 629,895 -0.40(-0.68%)
Dec 20, 2007 59.10 59.96 56.80 58.60 676,326 +0.55(+0.95%)
Dec 19, 2007 57.41 58.56 56.16 58.04 745,161 +0.21(+0.37%)
Dec 18, 2007 60.03 60.46 54.61 57.83 1,651,604 -0.64(-1.09%)
Dec 17, 2007 64.59 64.59 56.59 58.47 2,994,586 -1.17(-1.97%)
Dec 14, 2007 57.66 63.43 55.74 59.64 6,378,741 +7.67(+14.77%)
Dec 13, 2007 49.04 53.03 48.43 51.97 364,218 +2.74(+5.57%)
Dec 12, 2007 47.36 52.25 47.12 49.23 670,472 +3.21(+6.97%)
Dec 11, 2007 48.14 48.45 45.57 46.02 678,491 -2.40(-4.96%)
Dec 10, 2007 42.73 48.92 42.64 48.42 884,546 +6.01(+14.16%)
Dec 07, 2007 42.93 43.52 42.01 42.41 113,056 -0.25(-0.59%)
Dec 06, 2007 42.87 43.12 41.92 42.66 267,969 -0.20(-0.47%)
Dec 05, 2007 43.46 44.19 42.22 42.87 262,599 +0.85(+2.03%)
Dec 04, 2007 44.21 44.21 41.48 42.02 348,689 -1.31(-3.02%)
Dec 03, 2007 42.74 44.42 42.67 43.32 542,772 +2.23(+5.42%)
Nov 30, 2007 42.15 42.41 40.94 41.10 197,898 -0.57(-1.37%)
Nov 29, 2007 42.15 42.64 40.84 41.67 99,958 -0.59(-1.40%)
Nov 28, 2007 39.97 42.26 39.35 42.26 286,253 +2.41(+6.06%)
Nov 27, 2007 40.43 40.99 39.73 39.85 161,446 -0.05(-0.12%)
Nov 26, 2007 41.26 41.77 39.73 39.89 130,775 -1.15(-2.81%)
Nov 23, 2007 39.01 41.20 38.77 41.05 122,718 +1.12(+2.82%)
Nov 21, 2007 41.28 41.67 39.09 39.92 114,691 -2.34(-5.55%)
Nov 20, 2007 43.75 44.68 41.67 42.27 233,484 -1.04(-2.39%)
Nov 19, 2007 44.60 45.59 42.66 43.30 257,381 -1.76(-3.91%)
Nov 16, 2007 45.10 45.74 42.35 45.07 391,987 +0.07(+0.15%)
Nov 15, 2007 41.99 46.22 41.02 45.00 638,588 +3.15(+7.52%)
Nov 14, 2007 43.60 45.41 40.21 41.85 456,871 +2.06(+5.19%)
Nov 13, 2007 34.90 40.31 34.25 39.79 340,294 +5.70(+16.71%)
Nov 12, 2007 35.51 36.82 31.66 34.09 320,158 -1.53(-4.30%)
Nov 09, 2007 36.60 36.60 33.32 35.62 296,886 -0.74(-2.03%)
Nov 08, 2007 38.76 38.76 35.06 36.36 357,637 -1.82(-4.77%)
Nov 07, 2007 42.97 43.45 36.18 38.18 477,482 -5.89(-13.37%)
Nov 06, 2007 42.15 44.38 41.86 44.07 142,554 +1.89(+4.48%)
Nov 05, 2007 41.86 43.55 40.97 42.18 142,888 -0.78(-1.83%)
Nov 02, 2007 40.73 43.60 39.24 42.97 253,874 +2.89(+7.21%)
Nov 01, 2007 42.84 43.02 39.24 40.08 296,261 -3.22(-7.43%)
Oct 31, 2007 44.75 44.75 39.86 43.29 346,860 -1.14(-2.57%)
Oct 30, 2007 43.22 46.67 43.22 44.44 418,366 +1.23(+2.85%)
Oct 29, 2007 41.82 44.50 41.07 43.21 352,480 +1.47(+3.53%)
Oct 26, 2007 38.87 42.01 38.43 41.73 239,946 +2.95(+7.59%)
Oct 25, 2007 38.13 39.10 37.17 38.79 112,212 +0.63(+1.65%)
Oct 24, 2007 40.92 41.08 36.31 38.16 369,812 -3.34(-8.06%)
Oct 23, 2007 38.34 42.75 38.34 41.50 346,794 +4.06(+10.84%)
Oct 22, 2007 36.10 38.45 35.35 37.44 162,435 +1.30(+3.59%)
Oct 19, 2007 38.57 39.10 36.14 36.14 90,901 -2.46(-6.38%)
Oct 18, 2007 37.03 39.73 36.08 38.60 194,804 +1.22(+3.27%)
Oct 17, 2007 36.65 38.28 36.04 37.38 212,470 +1.60(+4.47%)
Oct 16, 2007 36.87 37.45 34.36 35.79 254,340 -1.46(-3.93%)
Oct 15, 2007 40.07 40.83 35.85 37.25 241,620 -1.96(-4.99%)
Oct 12, 2007 39.73 41.32 38.86 39.21 183,916 -0.73(-1.82%)
Oct 11, 2007 43.72 44.08 39.15 39.93 341,532 -3.61(-8.30%)
Oct 10, 2007 44.16 44.16 42.54 43.55 241,796 -0.43(-0.97%)
Oct 09, 2007 39.70 44.02 39.40 43.97 418,166 +4.22(+10.63%)
Oct 08, 2007 39.59 40.06 38.14 39.75 105,795 -0.09(-0.22%)
Oct 05, 2007 40.94 41.88 38.76 39.84 768,997 -0.15(-0.39%)
Oct 04, 2007 41.39 42.39 38.95 39.99 223,565 -0.82(-2.02%)
Oct 03, 2007 37.95 41.46 37.37 40.81 395,221 +2.64(+6.90%)
Oct 02, 2007 36.46 38.76 36.09 38.18 313,909 +2.61(+7.33%)
Oct 01, 2007 35.49 38.02 34.46 35.57 234,905 +0.44(+1.24%)
Sep 28, 2007 35.11 36.82 34.27 35.14 1,621,666 -0.64(-1.79%)
Sep 27, 2007 37.31 38.68 34.65 35.78 392,515 -1.12(-3.05%)
Sep 26, 2007 36.82 36.94 35.37 36.90 337,072 -0.12(-0.31%)
Sep 25, 2007 37.52 38.75 35.92 37.02 270,392 -2.77(-6.97%)
Sep 24, 2007 37.08 40.02 37.07 39.79 322,209 +0.52(+1.33%)
Sep 21, 2007 35.39 39.41 34.53 39.26 334,298 +3.35(+9.34%)
Sep 20, 2007 32.45 37.16 31.97 35.91 521,259 +3.66(+11.36%)
Sep 19, 2007 29.17 32.69 29.12 32.25 719,493 +5.12(+18.86%)
Sep 18, 2007 26.89 28.26 26.62 27.13 173,111 +0.24(+0.90%)
Sep 17, 2007 27.37 27.53 26.75 26.89 74,126 -0.73(-2.63%)
Sep 14, 2007 27.72 28.84 27.17 27.62 120,911 -0.48(-1.72%)
Sep 13, 2007 28.29 28.53 28.04 28.10 23,358 -0.16(-0.58%)
Sep 12, 2007 27.98 28.84 27.40 28.27 78,862 +0.09(+0.31%)
Sep 11, 2007 28.75 28.83 27.94 28.18 109,411 -0.21(-0.75%)
Sep 10, 2007 28.83 29.71 28.17 28.39 121,716 -0.19(-0.68%)
Sep 07, 2007 29.73 30.72 28.34 28.59 77,257 -0.42(-1.44%)
Sep 06, 2007 27.97 31.25 27.87 29.00 185,022 +1.38(+4.98%)
Sep 05, 2007 26.53 28.01 26.16 27.63 205,098 +0.49(+1.82%)
Sep 04, 2007 27.14 28.10 26.43 27.13 139,776 -0.12(-0.43%)
Aug 31, 2007 28.25 28.25 27.13 27.25 71,274 -0.61(-2.19%)
Aug 30, 2007 28.83 28.83 27.66 27.86 267,857 -0.56(-1.98%)
Aug 29, 2007 28.60 29.77 27.87 28.42 117,418 +0.42(+1.49%)
Aug 28, 2007 28.39 28.88 27.62 28.00 301,947 -0.48(-1.70%)
Aug 27, 2007 28.46 29.31 27.63 28.49 178,724 -0.58(-2.00%)
Aug 24, 2007 28.26 29.31 27.64 29.07 148,801 +0.00(+0.00%)
Aug 23, 2007 29.93 29.93 28.00 29.07 252,446 +0.42(+1.45%)
Aug 22, 2007 28.25 29.87 28.25 28.65 80,326 +0.53(+1.90%)
Aug 21, 2007 28.79 29.35 26.90 28.12 186,260 -1.41(-4.76%)
Aug 20, 2007 31.88 32.46 28.59 29.53 242,508 -2.31(-7.25%)
Aug 17, 2007 29.38 32.60 29.07 31.83 452,064 +4.60(+16.90%)
Aug 16, 2007 27.37 29.07 24.28 27.23 1,142,928 -0.45(-1.61%)
Aug 15, 2007 29.27 29.27 27.18 27.67 1,023,494 -1.42(-4.90%)
Aug 14, 2007 31.44 31.69 29.05 29.10 628,575 -1.57(-5.12%)
Aug 13, 2007 30.23 38.44 28.10 30.67 3,263,186 +3.05(+11.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.