MELI
Mercadolibre Inc
$569.49
3.46 (0.60%)
MELI Stock Quote Delayed 15 Minutes
| Historical Data for MELI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 565.85 | 589.00 | 563.03 | 653,507 | 569.49 | -3.46 -0.60% |
| 05/21/19 | 578.34 | 580.00 | 567.51 | 366,481 | 572.95 | -1.14 -0.20% |
| 05/20/19 | 572.99 | 577.66 | 564.68 | 510,487 | 574.09 | -0.48 -0.08% |
| 05/17/19 | 585.01 | 589.89 | 573.63 | 551,600 | 574.57 | -21.16 -3.55% |
| 05/16/19 | 573.57 | 596.70 | 573.57 | 698,150 | 595.73 | 22.80 3.98% |
| 05/15/19 | 558.24 | 582.48 | 558.24 | 583,059 | 572.93 | 10.24 1.82% |
| 05/14/19 | 551.24 | 565.00 | 546.96 | 565,018 | 562.69 | 19.66 3.62% |
| 05/13/19 | 540.02 | 549.85 | 539.16 | 664,463 | 543.03 | -14.81 -2.65% |
| 05/10/19 | 542.70 | 558.77 | 536.58 | 544,500 | 557.84 | 15.20 2.80% |
| 05/09/19 | 529.48 | 551.37 | 520.87 | 546,743 | 542.64 | 6.58 1.23% |
| 05/08/19 | 536.29 | 554.37 | 535.66 | 541,216 | 536.06 | -3.35 -0.62% |
| 05/07/19 | 557.91 | 562.62 | 535.12 | 726,925 | 539.41 | -28.28 -4.98% |
| 05/06/19 | 565.58 | 580.43 | 562.31 | 625,090 | 567.69 | -11.25 -1.94% |
| 05/03/19 | 541.85 | 589.56 | 529.19 | 2,195,100 | 578.94 | 96.59 20.02% |
| 05/02/19 | 484.35 | 491.98 | 478.78 | 507,664 | 482.35 | -2.38 -0.49% |
| 05/01/19 | 487.78 | 493.04 | 483.56 | 320,090 | 484.73 | 0.59 0.12% |
| 04/30/19 | 491.57 | 495.65 | 482.33 | 451,653 | 484.14 | -10.02 -2.03% |
| 04/29/19 | 489.67 | 494.85 | 481.60 | 437,727 | 494.16 | 4.64 0.95% |
| 04/26/19 | 491.19 | 495.00 | 485.35 | 424,900 | 489.52 | 1.95 0.40% |
| 04/25/19 | 486.03 | 491.51 | 460.00 | 1,223,834 | 487.57 | 1.56 0.32% |
| 04/24/19 | 503.34 | 504.95 | 475.14 | 777,582 | 486.01 | -13.99 -2.80% |
| 04/23/19 | 480.55 | 500.36 | 480.55 | 661,766 | 500.00 | 9.23 1.88% |
| 04/22/19 | 490.80 | 495.10 | 488.00 | 432,727 | 490.77 | -1.23 -0.25% |
| 04/18/19 | 490.24 | 493.79 | 477.03 | 663,500 | 492.00 | -6.38 -1.28% |
| 04/17/19 | 499.32 | 503.46 | 486.69 | 502,325 | 498.38 | -3.58 -0.71% |
| 04/16/19 | 515.05 | 518.58 | 498.00 | 469,577 | 501.96 | -11.72 -2.28% |
| 04/15/19 | 503.03 | 516.39 | 502.69 | 496,407 | 513.68 | 9.16 1.82% |
| 04/12/19 | 505.46 | 509.09 | 503.32 | 358,200 | 504.52 | 0.79 0.16% |
| 04/11/19 | 507.00 | 510.50 | 499.18 | 387,324 | 503.73 | -10.61 -2.06% |
| 04/10/19 | 507.12 | 516.91 | 504.71 | 347,962 | 514.34 | 9.16 1.81% |
| 04/09/19 | 500.74 | 510.00 | 500.74 | 240,247 | 505.18 | -1.32 -0.26% |
| 04/08/19 | 503.84 | 506.84 | 496.62 | 210,927 | 506.50 | 3.65 0.73% |
| 04/05/19 | 511.70 | 511.70 | 498.44 | 391,200 | 502.85 | 1.37 0.27% |
| 04/04/19 | 508.55 | 508.79 | 490.86 | 708,168 | 501.48 | -7.10 -1.40% |
| 04/03/19 | 522.55 | 527.09 | 507.70 | 775,040 | 508.58 | -1.41 -0.28% |
| 04/02/19 | 517.02 | 521.55 | 508.32 | 575,799 | 509.99 | -8.12 -1.57% |
| 04/01/19 | 516.28 | 525.90 | 514.95 | 653,031 | 518.11 | 10.38 2.04% |
| 03/29/19 | 503.11 | 511.49 | 498.14 | 389,600 | 507.73 | 10.58 2.13% |
| 03/28/19 | 497.16 | 504.20 | 488.35 | 553,043 | 497.15 | 12.21 2.52% |
| 03/27/19 | 490.01 | 498.63 | 479.13 | 634,620 | 484.94 | -8.96 -1.81% |
| 03/26/19 | 497.32 | 501.37 | 490.45 | 489,398 | 493.90 | 2.60 0.53% |
| 03/25/19 | 497.20 | 501.03 | 489.83 | 402,623 | 491.30 | -6.07 -1.22% |
| 03/22/19 | 499.28 | 503.56 | 489.37 | 702,900 | 497.37 | -7.11 -1.41% |
| 03/21/19 | 496.25 | 506.32 | 493.70 | 463,489 | 504.48 | 6.53 1.31% |
| 03/20/19 | 484.86 | 500.59 | 482.84 | 760,801 | 497.95 | 15.59 3.23% |
| 03/19/19 | 483.30 | 491.77 | 479.00 | 687,536 | 482.36 | -2.61 -0.54% |
| 03/18/19 | 490.00 | 494.39 | 479.00 | 885,722 | 484.97 | -3.76 -0.77% |
| 03/15/19 | 486.31 | 495.00 | 482.04 | 1,120,600 | 488.73 | -5.06 -1.02% |
| 03/14/19 | 503.36 | 506.80 | 491.76 | 1,063,633 | 493.79 | -14.14 -2.78% |
| 03/13/19 | 489.60 | 514.90 | 488.00 | 3,285,253 | 507.93 | 24.45 5.06% |
| 03/12/19 | 481.49 | 484.43 | 472.16 | 1,488,611 | 483.48 | 2.37 0.49% |
| 03/11/19 | 455.23 | 483.75 | 450.85 | 1,142,634 | 481.11 | 31.52 7.01% |
| 03/08/19 | 436.45 | 450.15 | 436.45 | 588,300 | 449.59 | -1.56 -0.35% |
| 03/07/19 | 460.00 | 462.10 | 446.58 | 1,317,160 | 451.15 | -10.38 -2.25% |
| 03/06/19 | 466.60 | 469.08 | 457.16 | 448,140 | 461.53 | -6.24 -1.33% |
| 03/05/19 | 469.71 | 478.60 | 461.96 | 705,435 | 467.77 | 3.97 0.86% |
| Download Data To Spreadsheet | ||||||
MELI Stock Predictions, Articles, and Mercadolibre Inc News
Can MercadoLibre Find the Same Success as PayPal Stock?
Growth in online payments has sent PayPal stock higher in 2019. In Latin America, MercadoLibre (MELI) follows a similar gameplan.
5 Top Stock Trades for Thursday: BBY, MELI, CPB, AMD
Best Buy, MercadoLibre, Campbell Soup and EOG Resources all reported earnings, and are thus our top stock trades for Thursday.
The Top 5 Niche Tech Stocks to Buy Now
These tech stocks offer something unique compared to the more well known names in the space. Here's what investors should know about these niche companies.
Alibaba Group Holding Ltd (BABA) vs Mercadolibre Inc (MELI)
With all its accounting skeptics, Alibbaba (BABA) isn’t necessarily the better buy. Here's what you need to know about each.
Why Mercadolibre Inc (MELI) Stock Could Be Positioned for a Slump
Mercadolibre (MELI) has witnessed a significant price decline in the past four weeks, and it has seen negative earnings estimate revisions as well.
4 Internet Software & Services Stocks to Buy Now
This week, 4 Internet Software & Services stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
5 Stocks that Make Great Buys Ahead of Cyber Monday
Bargain hunters will take to the Internet on the largest online shopping day in history: Cyber Monday, Nov 28. Here's how to take advantage
4 Retail Stocks to Buy on Bull Run (AMZN, BBY, BURL, MELI)
The reporting period is undoubtedly considered the ideal time to rebalance a portfolio. Look to these 4 retail stocks to buy as a start
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
