Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 UNCHANGED
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 (%)
May 30, 2008 43.06 45.85 43.06 45.49 1,275,533 +2.10(+4.85%)
May 29, 2008 43.22 43.50 42.21 43.39 602,794 -0.12(-0.27%)
May 28, 2008 43.51 44.73 42.21 43.51 870,857 +1.41(+3.34%)
May 27, 2008 43.94 43.94 41.47 42.10 754,659 -1.78(-4.06%)
May 26, 2008 42.64 44.91 39.16 43.89 3,069,103 +0.00(+0.00%)
May 23, 2008 42.64 44.91 39.16 43.89 3,069,000 +0.64(+1.48%)
May 22, 2008 48.77 50.18 42.88 43.25 2,149,103 -5.61(-11.48%)
May 21, 2008 51.36 51.84 47.24 48.86 1,522,952 -3.04(-5.86%)
May 20, 2008 50.56 52.05 49.90 51.90 673,931 +0.16(+0.32%)
May 19, 2008 52.90 53.78 51.24 51.73 1,051,351 -1.27(-2.39%)
May 16, 2008 53.29 53.49 52.08 53.00 853,859 +0.20(+0.39%)
May 15, 2008 52.96 53.72 52.35 52.80 842,074 +0.58(+1.11%)
May 14, 2008 49.32 54.24 49.10 52.22 3,884,062 -1.91(-3.53%)
May 13, 2008 50.96 54.81 50.96 54.13 2,570,511 +3.49(+6.89%)
May 12, 2008 52.13 52.32 48.56 50.64 1,521,196 -1.71(-3.26%)
May 09, 2008 52.95 54.24 51.99 52.35 1,093,459 -0.95(-1.78%)
May 08, 2008 54.61 55.92 52.59 53.29 1,648,669 -1.02(-1.87%)
May 07, 2008 53.84 55.78 52.33 54.31 1,683,711 +1.26(+2.37%)
May 06, 2008 54.46 55.48 51.36 53.05 1,519,928 -1.21(-2.23%)
May 05, 2008 49.17 55.02 48.67 54.26 3,001,119 +5.82(+12.02%)
May 02, 2008 49.90 50.39 48.26 48.44 571,566 -0.25(-0.52%)
May 01, 2008 48.89 49.81 47.84 48.69 766,626 -0.32(-0.65%)
Apr 30, 2008 48.32 49.66 46.51 49.01 1,093,140 +0.69(+1.42%)
Apr 29, 2008 50.45 50.71 47.99 48.32 515,770 -2.06(-4.10%)
Apr 28, 2008 50.50 51.39 49.58 50.39 456,516 +0.10(+0.19%)
Apr 25, 2008 50.50 50.86 49.27 50.29 553,769 +0.09(+0.17%)
Apr 24, 2008 49.36 51.12 47.20 50.20 822,053 +0.40(+0.80%)
Apr 23, 2008 49.32 50.34 48.09 49.81 464,249 +0.85(+1.74%)
Apr 22, 2008 50.27 51.34 48.45 48.95 580,482 -1.28(-2.55%)
Apr 21, 2008 48.69 51.59 47.97 50.23 903,166 +1.54(+3.16%)
Apr 18, 2008 50.78 51.94 48.68 48.69 1,588,951 +0.22(+0.46%)
Apr 17, 2008 47.27 49.16 45.98 48.47 1,159,815 +1.01(+2.12%)
Apr 16, 2008 45.45 47.82 45.28 47.46 1,221,371 +3.04(+6.85%)
Apr 15, 2008 43.62 44.57 43.22 44.42 667,104 +1.11(+2.57%)
Apr 14, 2008 44.38 45.34 43.30 43.30 898,579 -1.74(-3.87%)
Apr 11, 2008 44.91 45.93 43.62 45.05 1,517,964 -0.63(-1.38%)
Apr 10, 2008 43.65 45.78 42.04 45.68 1,422,156 +1.93(+4.41%)
Apr 09, 2008 45.27 45.27 42.50 43.75 1,161,528 -0.20(-0.46%)
Apr 08, 2008 42.07 44.41 41.48 43.95 1,532,423 +1.61(+3.80%)
Apr 07, 2008 42.74 43.02 41.42 42.35 1,233,166 +0.47(+1.11%)
Apr 04, 2008 38.61 42.20 38.03 41.88 2,134,970 +3.47(+9.03%)
Apr 03, 2008 37.74 38.56 37.06 38.41 596,965 +0.42(+1.10%)
Apr 02, 2008 38.87 39.12 37.79 37.99 532,249 -1.56(-3.94%)
Apr 01, 2008 39.26 39.55 37.37 39.55 1,261,079 +1.03(+2.67%)
Mar 31, 2008 36.16 39.14 35.50 38.53 1,622,635 +2.64(+7.34%)
Mar 28, 2008 38.25 38.52 35.75 35.89 615,301 -1.79(-4.76%)
Mar 27, 2008 40.42 40.43 37.55 37.68 1,045,631 -2.58(-6.40%)
Mar 26, 2008 40.28 41.26 38.60 40.26 1,978,427 +1.07(+2.72%)
Mar 25, 2008 37.87 39.67 36.18 39.20 1,480,006 +1.89(+5.07%)
Mar 24, 2008 35.44 38.52 35.44 37.31 823,777 +2.08(+5.91%)
Mar 21, 2008 35.93 36.34 34.63 35.22 775,764 +0.00(+0.00%)
Mar 20, 2008 35.93 36.34 34.63 35.22 775,351 +0.00(+0.00%)
Mar 19, 2008 36.27 37.68 35.14 35.22 742,591 -0.85(-2.36%)
Mar 18, 2008 35.43 36.58 34.68 36.08 727,364 +2.02(+5.92%)
Mar 17, 2008 34.91 36.61 34.05 34.06 985,929 -2.99(-8.08%)
Mar 14, 2008 38.01 38.76 35.97 37.05 814,991 -0.35(-0.93%)
Mar 13, 2008 36.29 37.79 34.46 37.40 1,353,306 -0.22(-0.59%)
Mar 12, 2008 35.37 38.76 34.85 37.63 1,329,321 +2.27(+6.41%)
Mar 11, 2008 34.32 35.51 33.68 35.36 750,778 +2.46(+7.48%)
Mar 10, 2008 35.72 36.05 32.66 32.90 759,178 -2.52(-7.11%)
Mar 07, 2008 36.43 38.49 34.15 35.42 1,604,798 -2.61(-6.86%)
Mar 06, 2008 37.08 40.50 36.65 38.02 3,422,509 +2.05(+5.69%)
Mar 05, 2008 35.59 36.87 35.27 35.98 1,397,514 +1.22(+3.51%)
Mar 04, 2008 35.72 36.60 33.04 34.76 1,266,977 -1.67(-4.58%)
Mar 03, 2008 37.16 38.23 35.91 36.42 1,326,809 +1.40(+3.98%)
Feb 29, 2008 35.68 36.41 34.74 35.03 717,018 -1.19(-3.29%)
Feb 28, 2008 34.81 37.22 34.81 36.22 1,455,366 +0.73(+2.05%)
Feb 27, 2008 32.03 35.86 31.98 35.49 1,563,799 +3.15(+9.74%)
Feb 26, 2008 32.07 32.97 31.73 32.35 594,093 -0.44(-1.33%)
Feb 25, 2008 32.29 32.94 31.66 32.78 630,087 +0.42(+1.29%)
Feb 22, 2008 32.05 32.84 31.21 32.36 471,424 +0.24(+0.75%)
Feb 21, 2008 33.82 34.10 31.96 32.12 534,671 -1.39(-4.14%)
Feb 20, 2008 32.70 34.33 31.89 33.51 833,399 -0.05(-0.14%)
Feb 19, 2008 35.91 36.32 33.51 33.56 1,001,325 -1.12(-3.24%)
Feb 18, 2008 34.18 35.17 33.36 34.68 679,029 +0.00(+0.00%)
Feb 15, 2008 34.18 35.17 33.36 34.68 679,029 +0.39(+1.13%)
Feb 14, 2008 36.14 37.22 33.91 34.29 1,372,675 -1.32(-3.70%)
Feb 13, 2008 34.38 35.76 32.95 35.61 1,267,354 +2.07(+6.18%)
Feb 12, 2008 36.24 37.66 33.05 33.54 2,631,741 -1.49(-4.26%)
Feb 11, 2008 31.50 35.35 31.25 35.03 2,626,379 +4.29(+13.97%)
Feb 08, 2008 31.01 31.92 30.04 30.74 1,260,077 -0.01(-0.03%)
Feb 07, 2008 32.11 33.38 30.43 30.75 1,874,499 -2.15(-6.54%)
Feb 06, 2008 36.45 36.51 32.75 32.90 1,181,259 -2.24(-6.37%)
Feb 05, 2008 34.38 37.06 33.71 35.14 1,263,210 -0.22(-0.63%)
Feb 04, 2008 37.09 37.12 35.33 35.36 1,127,653 -0.96(-2.64%)
Feb 01, 2008 37.31 37.67 35.58 36.32 1,596,329 +0.44(+1.22%)
Jan 31, 2008 33.54 36.73 32.95 35.88 2,288,886 +0.89(+2.55%)
Jan 30, 2008 39.54 39.73 34.85 34.99 3,424,590 -5.42(-13.41%)
Jan 29, 2008 43.08 43.40 39.97 40.41 1,974,749 -0.87(-2.11%)
Jan 28, 2008 42.10 45.23 39.29 41.28 4,929,354 -11.10(-21.20%)
Jan 25, 2008 58.09 59.84 51.36 52.38 1,930,011 -2.50(-4.56%)
Jan 24, 2008 50.36 55.95 49.53 54.88 2,050,447 +6.41(+13.23%)
Jan 23, 2008 44.54 49.17 43.12 48.47 1,361,069 +2.24(+4.84%)
Jan 22, 2008 39.14 47.94 38.91 46.23 1,419,802 +0.64(+1.40%)
Jan 21, 2008 46.96 47.55 43.80 45.59 2,250,968 +0.00(+0.00%)
Jan 18, 2008 46.96 47.55 43.80 45.59 2,250,452 +1.59(+3.61%)
Jan 17, 2008 52.71 53.77 42.07 44.00 2,812,980 -8.55(-16.26%)
Jan 16, 2008 55.50 57.41 49.40 52.55 2,458,830 -5.57(-9.59%)
Jan 15, 2008 61.93 63.95 57.95 58.12 861,626 -4.58(-7.31%)
Jan 14, 2008 62.59 62.98 60.72 62.70 766,299 +2.04(+3.37%)
Jan 11, 2008 61.46 65.41 59.13 60.66 1,492,361 -1.41(-2.28%)
Jan 10, 2008 57.79 63.93 56.86 62.07 1,555,245 +3.28(+5.57%)
Jan 09, 2008 58.21 59.46 54.83 58.80 1,623,951 -0.41(-0.69%)
Jan 08, 2008 60.56 63.46 58.62 59.21 1,221,054 -0.26(-0.44%)
Jan 07, 2008 64.11 64.70 56.65 59.47 1,912,524 -2.64(-4.24%)
Jan 04, 2008 64.42 65.75 61.21 62.10 1,399,519 -5.18(-7.70%)
Jan 03, 2008 70.53 70.56 66.68 67.29 1,263,945 -0.64(-0.94%)
Jan 02, 2008 73.62 74.43 65.89 67.93 2,149,652 -3.66(-5.12%)
Jan 01, 2008 75.58 76.53 70.45 71.59 1,338,387 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.