Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	76.06	78.15	74.19	77.12	391,411	-0.04(-0.05%)
Jul 28, 2011	76.11	78.00	74.79	77.16	328,500	+1.00(+1.31%)
Jul 27, 2011	78.01	79.07	75.57	76.16	439,024	-2.37(-3.02%)
Jul 26, 2011	78.50	79.62	77.88	78.53	251,535	+0.51(+0.65%)
Jul 25, 2011	78.76	80.38	77.82	78.02	215,765	-1.64(-2.06%)
Jul 22, 2011	78.78	79.94	78.04	79.66	381,332	+1.64(+2.10%)
Jul 21, 2011	75.07	79.05	74.49	78.02	727,979	+3.52(+4.72%)
Jul 20, 2011	76.83	77.00	73.70	74.51	235,375	-1.68(-2.20%)
Jul 19, 2011	74.61	76.77	74.58	76.19	400,215	+2.39(+3.24%)
Jul 18, 2011	76.22	76.44	73.33	73.80	407,676	-2.89(-3.77%)
Jul 15, 2011	76.62	77.37	75.94	76.69	356,947	+1.30(+1.73%)
Jul 14, 2011	77.73	77.87	75.07	75.39	260,500	-1.62(-2.11%)
Jul 13, 2011	77.15	78.42	76.69	77.01	533,883	+0.77(+1.01%)
Jul 12, 2011	77.70	77.96	75.93	76.24	553,631	-1.90(-2.44%)
Jul 11, 2011	79.13	80.20	77.44	78.15	435,306	-2.49(-3.08%)
Jul 08, 2011	81.50	81.54	78.80	80.63	483,338	-1.96(-2.37%)
Jul 07, 2011	81.38	83.22	80.89	82.59	554,213	+2.14(+2.66%)
Jul 06, 2011	79.62	80.69	79.21	80.46	454,030	+0.62(+0.78%)
Jul 05, 2011	79.15	80.10	78.21	79.84	451,659	+0.65(+0.82%)
Jul 01, 2011	76.08	79.49	75.57	79.19	673,524	+2.15(+2.79%)
Jun 30, 2011	74.59	77.27	74.27	77.04	1,084,436	+4.11(+5.63%)
Jun 29, 2011	74.39	74.66	72.67	72.93	859,257	-0.83(-1.12%)
Jun 28, 2011	75.75	75.98	73.40	73.76	1,400,782	-2.46(-3.22%)
Jun 27, 2011	75.32	77.10	74.83	76.21	232,713	+1.22(+1.63%)
Jun 24, 2011	76.09	77.16	74.69	74.99	277,248	-1.07(-1.40%)
Jun 23, 2011	73.46	76.06	72.75	76.06	319,737	+1.47(+1.98%)
Jun 22, 2011	76.62	76.80	74.51	74.58	490,356	-2.31(-3.00%)
Jun 21, 2011	72.85	77.30	72.60	76.89	1,225,490	+4.79(+6.65%)
Jun 20, 2011	72.13	72.96	71.15	72.10	1,099,590	-1.64(-2.22%)
Jun 17, 2011	74.74	74.74	73.23	73.74	617,863	+0.11(+0.14%)
Jun 16, 2011	74.28	75.07	72.17	73.63	458,106	-0.28(-0.38%)
Jun 15, 2011	76.63	76.81	73.49	73.92	676,973	-3.95(-5.07%)
Jun 14, 2011	75.77	78.16	75.77	77.86	453,124	+2.87(+3.83%)
Jun 13, 2011	76.54	76.93	72.99	74.99	781,646	-1.50(-1.97%)
Jun 10, 2011	76.57	77.48	74.99	76.50	663,944	-1.03(-1.33%)
Jun 09, 2011	75.98	78.08	75.07	77.52	666,957	+1.54(+2.03%)
Jun 08, 2011	78.71	79.23	75.19	75.98	861,292	-3.31(-4.17%)
Jun 07, 2011	78.69	80.12	76.66	79.29	1,184,096	-0.41(-0.51%)
Jun 06, 2011	86.16	87.55	79.22	79.70	1,684,255	-7.29(-8.39%)
Jun 03, 2011	85.83	89.48	85.09	86.99	899,494	+3.66(+4.39%)
May 24, 2011	84.28	85.03	82.85	83.33	388,852	-0.28(-0.34%)
May 23, 2011	84.36	85.06	83.02	83.62	389,391	-1.93(-2.26%)
May 20, 2011	86.00	86.99	85.37	85.55	371,192	-0.76(-0.88%)
May 19, 2011	85.73	87.22	85.40	86.30	954,430	+0.94(+1.10%)
May 18, 2011	83.90	85.86	83.83	85.36	1,001,079	+1.53(+1.83%)
May 17, 2011	81.60	84.45	81.23	83.83	411,699	+1.63(+1.98%)
May 16, 2011	82.67	83.96	81.27	82.20	461,897	-0.82(-0.99%)
May 13, 2011	84.52	85.12	82.80	83.02	388,166	-1.25(-1.48%)
May 12, 2011	84.47	85.49	83.15	84.28	424,767	-0.71(-0.83%)
May 11, 2011	86.14	86.14	83.96	84.98	419,161	-0.86(-1.01%)
May 10, 2011	86.66	87.10	85.50	85.85	607,214	-0.22(-0.26%)
May 09, 2011	86.48	86.75	85.32	86.07	474,056	+0.02(+0.02%)
May 06, 2011	88.00	88.00	84.84	86.05	645,120	-0.18(-0.21%)
May 05, 2011	81.10	88.20	79.63	86.23	1,603,643	+3.04(+3.65%)
May 04, 2011	84.02	85.34	81.97	83.20	1,272,285	-0.96(-1.14%)
May 03, 2011	89.28	89.28	83.53	84.16	774,730	-5.28(-5.90%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mercadolibre Inc (NQ: MELI )

Historical Prices