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 (%)
Mar 29, 2019 503.11 511.49 498.13 507.73 389,600 +10.58(+2.13%)
Mar 28, 2019 497.16 504.20 488.35 497.15 553,043 +12.21(+2.52%)
Mar 27, 2019 490.01 498.63 479.13 484.94 634,620 -8.96(-1.81%)
Mar 26, 2019 497.32 501.37 490.45 493.90 489,398 +2.60(+0.53%)
Mar 25, 2019 497.20 501.03 489.83 491.30 402,623 -6.07(-1.22%)
Mar 22, 2019 499.28 503.56 489.37 497.37 702,900 -7.11(-1.41%)
Mar 21, 2019 496.25 506.32 493.70 504.48 463,489 +6.53(+1.31%)
Mar 20, 2019 484.86 500.59 482.84 497.95 760,801 +15.59(+3.23%)
Mar 19, 2019 483.30 491.77 479.00 482.36 687,536 -2.61(-0.54%)
Mar 18, 2019 490.00 494.39 479.00 484.97 885,722 -3.76(-0.77%)
Mar 15, 2019 486.31 495.00 482.04 488.73 1,120,600 -5.06(-1.02%)
Mar 14, 2019 503.36 506.80 491.76 493.79 1,063,633 -14.14(-2.78%)
Mar 13, 2019 489.60 514.90 488.00 507.93 3,285,253 +24.45(+5.06%)
Mar 12, 2019 481.49 484.43 472.16 483.48 1,488,611 +2.37(+0.49%)
Mar 11, 2019 455.23 483.75 450.85 481.11 1,142,634 +31.52(+7.01%)
Mar 08, 2019 436.45 450.15 436.45 449.59 588,300 -1.56(-0.35%)
Mar 07, 2019 460.00 462.10 446.58 451.15 1,317,160 -10.38(-2.25%)
Mar 06, 2019 466.60 469.08 457.16 461.53 448,140 -6.24(-1.33%)
Mar 05, 2019 469.71 478.60 461.96 467.77 705,435 +3.97(+0.86%)
Mar 04, 2019 455.88 465.00 449.68 463.80 724,653 +12.16(+2.69%)
Mar 01, 2019 461.75 474.84 447.00 451.64 1,408,200 -5.76(-1.26%)
Feb 28, 2019 444.18 462.07 443.45 457.40 1,125,085 +10.72(+2.40%)
Feb 27, 2019 408.00 452.43 405.01 446.68 2,615,301 +77.19(+20.89%)
Feb 26, 2019 372.00 374.92 362.51 369.49 778,869 -5.60(-1.49%)
Feb 25, 2019 375.23 382.84 373.85 375.09 529,092 +1.03(+0.28%)
Feb 22, 2019 367.17 374.31 366.25 374.06 304,700 +9.08(+2.49%)
Feb 21, 2019 367.00 368.88 358.07 364.98 427,140 -3.36(-0.91%)
Feb 20, 2019 367.35 372.48 363.17 368.34 399,167 +1.13(+0.31%)
Feb 19, 2019 362.61 370.89 361.39 367.21 488,870 +4.11(+1.13%)
Feb 15, 2019 364.19 365.56 360.01 363.10 243,300 +3.26(+0.91%)
Feb 14, 2019 357.00 364.56 356.00 359.84 373,567 -0.73(-0.20%)
Feb 13, 2019 365.03 367.86 357.54 360.57 228,207 -3.43(-0.94%)
Feb 12, 2019 354.38 367.61 351.51 364.00 526,911 +13.17(+3.75%)
Feb 11, 2019 350.00 355.11 346.99 350.83 559,865 +3.01(+0.87%)
Feb 08, 2019 351.19 353.27 338.95 347.82 908,100 -10.38(-2.90%)
Feb 07, 2019 354.58 361.50 345.39 358.20 332,162 -0.72(-0.20%)
Feb 06, 2019 360.37 365.75 352.96 358.92 501,510 -4.33(-1.19%)
Feb 05, 2019 370.28 374.97 362.31 363.25 451,093 -4.83(-1.31%)
Feb 04, 2019 361.85 369.03 354.39 368.08 357,949 +3.42(+0.94%)
Feb 01, 2019 365.73 366.89 359.00 364.66 495,500 +0.66(+0.18%)
Jan 31, 2019 361.70 368.27 356.06 364.00 733,777 +1.98(+0.55%)
Jan 30, 2019 352.13 366.34 351.30 362.02 575,417 +10.79(+3.07%)
Jan 29, 2019 354.70 357.00 346.40 351.23 453,076 -3.77(-1.06%)
Jan 28, 2019 338.12 356.42 335.28 355.00 468,673 +12.12(+3.53%)
Jan 25, 2019 344.33 347.51 339.09 342.88 469,300 +3.73(+1.10%)
Jan 24, 2019 331.07 339.83 330.00 339.15 456,261 +10.27(+3.12%)
Jan 23, 2019 334.79 337.06 322.82 328.88 420,517 -1.98(-0.60%)
Jan 22, 2019 340.99 342.38 324.12 330.86 622,210 -19.80(-5.65%)
Jan 18, 2019 347.07 353.97 341.12 350.66 475,900 +8.43(+2.46%)
Jan 17, 2019 341.26 346.29 335.11 342.23 388,099 -2.69(-0.78%)
Jan 16, 2019 340.00 349.61 336.47 344.92 643,606 -5.18(-1.48%)
Jan 15, 2019 341.19 350.99 341.19 350.10 513,224 +10.33(+3.04%)
Jan 14, 2019 340.70 346.57 337.00 339.77 400,675 -5.18(-1.50%)
Jan 11, 2019 337.49 348.46 333.86 344.95 431,900 +5.36(+1.58%)
Jan 10, 2019 336.09 343.99 331.00 339.59 620,410 -0.37(-0.11%)
Jan 09, 2019 333.10 347.79 330.55 339.96 590,224 +11.47(+3.49%)
Jan 08, 2019 334.17 334.99 317.74 328.49 500,925 -0.45(-0.14%)
Jan 07, 2019 315.73 330.89 315.73 328.94 467,744 +13.61(+4.32%)
Jan 04, 2019 301.67 317.97 301.01 315.33 606,500 +18.74(+6.32%)
Jan 03, 2019 295.08 300.50 289.14 296.59 564,325 -1.42(-0.48%)
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.