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 (%)
Sep 29, 2017 263.48 265.77 257.72 258.81 657,546 -3.06(-1.17%)
Sep 28, 2017 266.04 268.61 259.95 261.87 585,911 -5.26(-1.97%)
Sep 27, 2017 269.80 275.01 266.56 267.12 499,958 -1.87(-0.69%)
Sep 26, 2017 271.23 273.38 264.84 268.99 547,637 -0.95(-0.35%)
Sep 25, 2017 279.44 279.53 261.96 269.94 1,104,086 -9.23(-3.31%)
Sep 22, 2017 279.78 283.39 278.98 279.17 507,851 -2.41(-0.85%)
Sep 21, 2017 291.00 291.55 279.32 281.58 582,076 -8.32(-2.87%)
Sep 20, 2017 289.03 296.04 286.76 289.90 721,243 +0.23(+0.08%)
Sep 19, 2017 288.89 289.95 284.71 289.67 464,089 +0.26(+0.09%)
Sep 18, 2017 282.66 290.67 281.46 289.41 607,410 +6.99(+2.48%)
Sep 15, 2017 287.21 289.13 280.99 282.42 811,933 -5.20(-1.81%)
Sep 14, 2017 290.27 292.14 287.24 287.62 465,842 -4.29(-1.47%)
Sep 13, 2017 293.01 287.27 291.91 381,412 +1.42(+0.49%)
Sep 12, 2017 283.88 295.38 281.59 290.49 1,107,265 +5.52(+1.94%)
Sep 11, 2017 264.81 286.36 264.80 284.97 1,286,529 +25.25(+9.72%)
Sep 08, 2017 259.71 261.98 257.94 259.71 342,890 +1.30(+0.50%)
Sep 07, 2017 258.65 260.68 255.90 258.41 432,476 +0.80(+0.31%)
Sep 06, 2017 257.40 259.08 251.66 257.61 466,847 +1.25(+0.49%)
Sep 05, 2017 252.34 257.49 251.25 256.37 596,463 +4.72(+1.87%)
Sep 01, 2017 257.74 258.46 251.11 251.65 514,094 -6.55(-2.54%)
Aug 31, 2017 248.73 259.13 247.03 258.20 949,321 +11.71(+4.75%)
Aug 30, 2017 242.06 246.88 239.90 246.49 1,346,259 +5.84(+2.43%)
Aug 29, 2017 239.75 243.50 238.00 240.65 612,447 -1.64(-0.68%)
Aug 28, 2017 246.42 248.02 241.42 242.29 452,878 -3.87(-1.57%)
Aug 25, 2017 249.69 244.62 246.16 668,660 +2.79(+1.15%)
Aug 24, 2017 244.32 244.92 240.39 243.37 529,311 +0.08(+0.03%)
Aug 23, 2017 241.75 244.54 241.12 243.29 326,098 +0.25(+0.10%)
Aug 22, 2017 241.71 244.57 241.50 243.04 756,931 +1.34(+0.55%)
Aug 21, 2017 235.05 242.39 235.05 241.70 734,508 +5.80(+2.46%)
Aug 18, 2017 233.85 238.09 232.48 235.90 673,447 +1.95(+0.83%)
Aug 17, 2017 240.15 241.81 233.76 233.95 802,826 -7.70(-3.19%)
Aug 16, 2017 238.64 242.40 236.47 241.65 624,343 +5.82(+2.47%)
Aug 15, 2017 236.93 237.69 234.36 235.83 580,329 -0.87(-0.37%)
Aug 14, 2017 242.95 242.95 234.31 236.70 877,275 -3.22(-1.34%)
Aug 11, 2017 233.93 240.64 232.39 239.91 1,298,162 +7.51(+3.23%)
Aug 10, 2017 249.74 251.17 231.93 232.40 1,910,848 -18.86(-7.51%)
Aug 09, 2017 249.34 251.89 244.87 251.26 1,310,949 -0.40(-0.16%)
Aug 08, 2017 255.91 258.90 250.79 251.66 854,977 -4.25(-1.66%)
Aug 07, 2017 257.79 265.23 252.59 255.91 1,545,366 -4.30(-1.65%)
Aug 04, 2017 262.03 271.81 257.89 260.20 4,304,038 -31.88(-10.91%)
Aug 03, 2017 286.70 292.91 286.47 292.08 956,397 +5.77(+2.02%)
Aug 02, 2017 293.39 293.56 281.10 286.31 864,875 -2.28(-0.79%)
Aug 01, 2017 288.21 290.44 287.59 288.58 782,147 +0.46(+0.16%)
Jul 31, 2017 291.14 292.60 286.07 288.12 753,434 -0.45(-0.16%)
Jul 28, 2017 285.61 290.49 284.31 288.57 743,062 +2.23(+0.78%)
Jul 27, 2017 286.70 290.69 279.76 286.35 1,423,977 +0.62(+0.22%)
Jul 26, 2017 279.34 285.74 278.22 285.73 694,349 +6.75(+2.42%)
Jul 25, 2017 281.22 282.21 275.62 278.97 709,263 -3.12(-1.10%)
Jul 24, 2017 280.68 282.97 280.11 282.09 435,814 +2.12(+0.76%)
Jul 21, 2017 280.91 281.81 279.04 279.97 403,846 -1.82(-0.65%)
Jul 20, 2017 283.72 279.04 281.79 504,886 +1.52(+0.54%)
Jul 19, 2017 279.71 281.19 277.94 280.27 519,131 +0.32(+0.11%)
Jul 18, 2017 274.72 280.81 273.02 279.95 464,002 +4.12(+1.49%)
Jul 17, 2017 273.72 278.71 272.48 275.83 788,037 +2.54(+0.93%)
Jul 14, 2017 273.13 273.89 268.31 273.30 476,446 +2.04(+0.75%)
Jul 13, 2017 273.12 275.71 269.52 271.26 729,195 -2.81(-1.02%)
Jul 12, 2017 267.26 274.41 265.79 274.07 805,890 +11.93(+4.55%)
Jul 11, 2017 258.30 263.12 256.20 262.14 594,998 +2.59(+1.00%)
Jul 10, 2017 256.73 261.20 252.89 259.55 597,925 +4.22(+1.65%)
Jul 07, 2017 251.98 257.63 251.92 255.34 577,718 +4.50(+1.79%)
Jul 06, 2017 245.76 252.03 245.25 250.84 614,714 +2.12(+0.85%)
Jul 05, 2017 250.13 253.57 245.95 248.72 790,650 -1.70(-0.68%)
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.