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 )

1,456.51 -2.19 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2016 184.70 185.07 182.65 184.37 183,750 +1.23(+0.67%)
Sep 29, 2016 186.01 187.00 183.06 183.14 229,496 -3.73(-2.00%)
Sep 28, 2016 186.90 187.81 183.76 186.87 185,485 +0.13(+0.07%)
Sep 27, 2016 185.67 187.60 185.64 186.74 221,520 +0.65(+0.35%)
Sep 26, 2016 186.14 187.26 183.84 186.09 261,912 -0.24(-0.13%)
Sep 23, 2016 190.66 190.98 185.87 186.33 285,066 -4.14(-2.18%)
Sep 22, 2016 187.58 190.95 186.82 190.47 498,539 +4.48(+2.41%)
Sep 21, 2016 179.77 186.66 178.52 185.99 557,638 +7.47(+4.18%)
Sep 20, 2016 179.38 180.24 177.44 178.52 271,030 +0.34(+0.19%)
Sep 19, 2016 178.00 179.56 176.28 178.18 382,352 +1.70(+0.97%)
Sep 16, 2016 173.90 176.63 173.32 176.48 371,761 +2.58(+1.48%)
Sep 15, 2016 172.42 174.84 170.95 173.90 356,709 +2.60(+1.52%)
Sep 14, 2016 175.82 177.81 171.30 171.30 676,093 -4.92(-2.79%)
Sep 13, 2016 178.03 178.03 174.62 176.22 171,570 -2.59(-1.45%)
Sep 12, 2016 177.28 179.17 174.73 178.81 280,261 +0.31(+0.17%)
Sep 09, 2016 181.12 182.44 177.97 178.50 490,958 -3.94(-2.16%)
Sep 08, 2016 181.48 182.75 180.47 182.44 668,167 +1.19(+0.65%)
Sep 07, 2016 185.55 186.44 181.14 181.26 531,981 -4.27(-2.30%)
Sep 06, 2016 186.94 187.81 184.68 185.53 466,677 +0.13(+0.07%)
Sep 02, 2016 177.45 185.40 185.40 185.40 1,563,959 +12.43(+7.19%)
Sep 01, 2016 171.95 173.11 170.46 172.97 429,508 +1.67(+0.98%)
Aug 31, 2016 166.74 172.47 166.03 171.30 783,057 +5.08(+3.06%)
Aug 30, 2016 166.87 166.97 165.51 166.22 299,762 +0.33(+0.20%)
Aug 29, 2016 166.33 167.72 165.44 165.89 448,370 -0.38(-0.23%)
Aug 26, 2016 166.23 167.22 165.37 166.27 342,805 +0.32(+0.19%)
Aug 25, 2016 164.84 166.70 164.50 165.95 295,959 +0.60(+0.36%)
Aug 24, 2016 166.32 166.52 164.28 165.35 376,888 -0.71(-0.43%)
Aug 23, 2016 167.69 167.69 165.41 166.06 662,210 -0.13(-0.08%)
Aug 22, 2016 166.11 166.20 163.87 166.19 432,099 -0.82(-0.49%)
Aug 19, 2016 165.98 167.33 165.11 167.01 172,502 +0.55(+0.33%)
Aug 18, 2016 166.37 168.05 165.72 166.46 652,485 +0.17(+0.10%)
Aug 17, 2016 168.02 168.02 165.28 166.29 737,922 -1.35(-0.81%)
Aug 16, 2016 169.16 169.27 166.63 167.65 382,752 -1.79(-1.06%)
Aug 15, 2016 169.40 171.73 168.98 169.44 379,684 +1.26(+0.75%)
Aug 12, 2016 168.82 169.70 167.90 168.17 291,012 -1.07(-0.63%)
Aug 11, 2016 169.95 170.70 168.00 169.24 369,970 +0.29(+0.17%)
Aug 10, 2016 169.82 169.92 168.60 168.95 324,465 -0.57(-0.34%)
Aug 09, 2016 171.78 172.96 167.32 169.52 712,806 -3.50(-2.02%)
Aug 08, 2016 172.92 173.19 169.58 173.01 664,461 +0.74(+0.43%)
Aug 05, 2016 155.76 173.57 154.37 172.28 1,378,764 +20.65(+13.62%)
Aug 04, 2016 151.01 152.11 149.36 151.63 664,195 +0.97(+0.64%)
Aug 03, 2016 150.14 151.71 150.01 150.66 143,347 -0.22(-0.15%)
Aug 02, 2016 152.31 152.61 148.10 150.88 310,585 -1.44(-0.95%)
Aug 01, 2016 152.50 153.82 151.96 152.33 267,455 -0.13(-0.09%)
Jul 29, 2016 151.35 152.79 149.60 152.46 142,137 +1.09(+0.72%)
Jul 28, 2016 150.88 151.61 149.37 151.37 192,287 +0.59(+0.39%)
Jul 27, 2016 151.24 151.56 148.77 150.78 199,317 -0.01(-0.01%)
Jul 26, 2016 151.51 152.37 150.07 150.79 243,889 -0.13(-0.09%)
Jul 25, 2016 152.62 154.35 150.72 150.92 226,236 -2.69(-1.75%)
Jul 22, 2016 152.63 155.21 152.13 153.61 509,005 +0.83(+0.54%)
Jul 21, 2016 151.75 153.21 151.34 152.79 417,226 +1.04(+0.68%)
Jul 20, 2016 149.21 151.75 148.12 151.75 410,172 +3.63(+2.45%)
Jul 19, 2016 147.20 148.53 147.16 148.12 173,905 -0.08(-0.05%)
Jul 18, 2016 148.50 149.04 146.75 148.19 266,265 +0.33(+0.22%)
Jul 15, 2016 148.16 149.35 146.73 147.87 496,977 -0.75(-0.50%)
Jul 14, 2016 150.00 150.44 148.13 148.61 317,544 -0.05(-0.03%)
Jul 13, 2016 151.34 151.34 148.09 148.66 222,151 -1.82(-1.21%)
Jul 12, 2016 149.39 151.89 148.22 150.49 544,353 +2.04(+1.38%)
Jul 11, 2016 145.98 148.86 145.98 148.44 342,091 +2.82(+1.94%)
Jul 08, 2016 143.58 145.89 142.34 145.62 308,760 +3.29(+2.31%)
Jul 07, 2016 140.30 143.01 139.95 142.34 280,785 +3.09(+2.22%)
Jul 05, 2016 138.34 139.52 136.15 139.25 282,031 +0.01(+0.01%)
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.