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 )

1,630.56 +124.57 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 1147 1151 1085 1125 726,500 +17.12(+1.55%)
Jul 30, 2020 1086 1132 1074 1108 781,163 +20.59(+1.89%)
Jul 29, 2020 1061 1095 1054 1087 474,926 +47.35(+4.55%)
Jul 28, 2020 1063 1066 1040 1040 297,983 -30.88(-2.88%)
Jul 27, 2020 1004 1082 996.00 1070 563,136 +81.45(+8.24%)
Jul 24, 2020 968.03 1002 952.22 988.99 449,600 +6.69(+0.68%)
Jul 23, 2020 1018 1034 976.82 982.30 379,648 -37.09(-3.64%)
Jul 22, 2020 1029 1047 1004 1019 341,788 +0.49(+0.05%)
Jul 21, 2020 1060 1060 1013 1019 405,353 -5.91(-0.58%)
Jul 20, 2020 980.34 1030 975.00 1025 458,789 +60.09(+6.23%)
Jul 17, 2020 964.62 972.95 941.44 964.72 303,000 +8.10(+0.85%)
Jul 16, 2020 959.66 965.72 945.79 956.62 329,531 -15.01(-1.54%)
Jul 15, 2020 978.28 987.18 956.80 971.63 528,506 -1.00(-0.10%)
Jul 14, 2020 972.14 1000 950.41 972.63 659,676 -9.34(-0.95%)
Jul 13, 2020 1058 1125 979.82 981.97 539,076 -53.86(-5.20%)
Jul 10, 2020 1020 1036 1002 1036 292,500 +17.42(+1.71%)
Jul 09, 2020 1026 1026 991.82 1018 455,460 +2.41(+0.24%)
Jul 08, 2020 1021 1021 1001 1016 386,076 +8.76(+0.87%)
Jul 07, 2020 1001 1023 986.90 1007 408,353 +11.31(+1.14%)
Jul 06, 2020 1002 1036 990.00 995.93 626,448 +7.51(+0.76%)
Jul 02, 2020 991.91 997.99 982.60 988.42 316,700 +11.28(+1.15%)
Jul 01, 2020 985.00 993.05 968.83 977.14 525,748 -8.63(-0.88%)
Jun 30, 2020 982.00 989.99 971.01 985.77 301,000 +4.94(+0.50%)
Jun 29, 2020 970.30 987.00 949.98 980.83 335,535 +7.66(+0.79%)
Jun 26, 2020 974.51 985.03 952.62 973.17 500,800 +1.73(+0.18%)
Jun 25, 2020 950.35 972.95 944.35 971.44 333,227 +17.67(+1.85%)
Jun 24, 2020 978.34 988.52 942.00 953.77 460,284 -23.72(-2.43%)
Jun 23, 2020 995.30 998.11 976.38 977.49 457,070 -7.05(-0.72%)
Jun 22, 2020 953.94 989.00 953.01 984.54 502,125 +31.58(+3.31%)
Jun 19, 2020 929.19 961.99 922.50 952.96 507,200 +26.94(+2.91%)
Jun 18, 2020 930.00 937.57 922.09 926.02 439,833 -9.71(-1.04%)
Jun 17, 2020 960.31 967.27 928.66 935.73 491,794 -14.53(-1.53%)
Jun 16, 2020 958.02 964.84 923.25 950.26 634,472 +26.26(+2.84%)
Jun 15, 2020 885.86 940.38 877.02 924.00 647,774 +27.57(+3.08%)
Jun 12, 2020 874.43 900.80 869.23 896.43 761,700 +41.43(+4.85%)
Jun 11, 2020 873.62 889.87 845.86 855.00 485,227 -31.78(-3.58%)
Jun 10, 2020 877.00 892.94 863.02 886.78 448,267 +20.35(+2.35%)
Jun 09, 2020 849.75 876.73 848.69 866.43 388,497 +7.57(+0.88%)
Jun 08, 2020 866.94 868.05 840.43 858.86 571,105 -8.07(-0.93%)
Jun 05, 2020 850.00 871.00 839.52 866.93 414,000 +26.94(+3.21%)
Jun 04, 2020 849.05 877.68 838.09 839.99 452,632 -13.53(-1.59%)
Jun 03, 2020 865.46 874.00 850.65 853.52 489,442 -6.25(-0.73%)
Jun 02, 2020 844.50 867.23 837.76 859.77 468,336 +15.69(+1.86%)
Jun 01, 2020 852.67 860.71 842.00 844.08 298,934 -7.59(-0.89%)
May 29, 2020 835.00 855.00 830.95 851.67 555,300 +24.51(+2.96%)
May 28, 2020 817.11 838.43 811.21 827.16 360,460 +6.33(+0.77%)
May 27, 2020 833.86 836.28 783.01 820.83 647,718 -13.34(-1.60%)
May 26, 2020 859.14 864.05 828.32 834.17 546,331 -7.14(-0.85%)
May 22, 2020 812.99 843.38 804.85 841.31 440,600 +26.60(+3.26%)
May 21, 2020 825.61 831.02 802.06 814.71 482,337 -13.60(-1.64%)
May 20, 2020 821.05 842.70 817.22 828.31 526,620 +22.35(+2.77%)
May 19, 2020 802.88 827.33 799.24 805.96 672,598 +11.40(+1.43%)
May 18, 2020 792.53 804.65 786.03 794.56 426,116 +19.51(+2.52%)
May 15, 2020 764.27 783.74 764.27 775.05 350,500 -2.22(-0.29%)
May 14, 2020 760.03 778.95 746.01 777.27 487,391 +8.73(+1.14%)
May 13, 2020 765.61 777.98 753.12 768.54 645,823 +6.45(+0.85%)
May 12, 2020 785.16 794.43 761.25 762.09 512,623 -19.02(-2.43%)
May 11, 2020 780.00 805.84 776.59 781.11 501,169 -3.41(-0.43%)
May 08, 2020 773.59 798.10 761.41 784.52 629,400 +12.50(+1.62%)
May 07, 2020 750.00 772.72 738.67 772.02 853,061 +29.14(+3.92%)
May 06, 2020 734.00 777.97 729.09 742.88 2,358,883 +121.94(+19.64%)
May 05, 2020 618.85 633.90 610.83 620.94 859,629 +13.54(+2.23%)
May 04, 2020 596.30 610.40 592.72 607.40 415,807 +1.88(+0.31%)
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.