Historical Data for MercadoLibre Inc. (MELI)

$ 616.03   16.03 (+2.67%) Volume: 1.05m 4:00 PM EST 28-Feb-2020
After Hours:  $ 618.20   2.17 (+0.35%) Volume: 60.93k 7:57 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 577.03 617.00 572.77 616.03 1.05m 16.03 2.67% 616.03 630.82m 20,847
02/27/20 614.86 633.17 600.00 600.00 869.71k -32.05 -5.07% 600.00 532.69m 17,281
02/26/20 635.94 661.84 626.01 632.05 1.29m 2.05 0.33% 632.05 829.79m 21,244
02/25/20 698.64 702.00 626.90 630.00 1.26m -43.46 -6.45% 630.00 826.89m 19,523
02/24/20 701.01 701.01 666.67 673.46 1.28m -62.14 -8.45% 673.46 869.43m 21,641
02/21/20 739.88 747.42 721.49 735.60 562.85k -6.99 -0.94% 735.60 414.11m 12,343
02/20/20 742.79 756.48 728.00 742.59 730.96k -0.15 -0.02% 742.59 543.45m 15,191
02/19/20 733.76 745.00 732.145 742.74 530.26k 14.29 1.96% 742.74 393.22m 11,219
02/18/20 734.38 734.38 725.00 728.45 914.88k -6.56 -0.89% 728.45 666.96m 14,877
02/14/20 720.87 735.24 718.06 735.01 967.94k 16.48 2.29% 735.01 702.62m 17,851
02/13/20 697.87 720.69 684.07 718.53 1.11m 18.71 2.67% 718.53 785.12m 17,572
02/12/20 656.88 700.96 655.81 699.82 926.53k 48.20 7.40% 699.82 630.94m 16,080
02/11/20 633.31 661.99 608.8679 651.62 1.45m -6.61 -1.00% 651.62 936.11m 24,144
02/10/20 647.10 660.97 646.15 658.23 696.33k 12.21 1.89% 658.23 455.95m 17,291
02/07/20 671.00 678.22 642.92 646.02 960.39k -24.98 -3.72% 646.02 624.29m 17,505
02/06/20 689.40 689.40 668.49 671.00 395.51k -4.84 -0.72% 671.00 267.33m 9,314
02/05/20 725.19 725.19 674.0101 675.84 654.26k -34.02 -4.79% 675.84 450.45m 14,839
02/04/20 691.44 711.165 684.22 709.86 506.18k 31.88 4.70% 709.86 354.96m 12,441
02/03/20 667.00 680.62 665.5401 677.98 341.11k 14.98 2.26% 677.98 230.49m 9,373
01/31/20 670.99 670.99 660.933 663.00 302.03k -8.08 -1.20% 663.00 200.53m 7,581
01/30/20 663.30 672.50 656.6756 671.08 266.96k 2.47 0.37% 671.08 178.07m 6,183
01/29/20 678.99 681.00 666.02 668.61 367.44k -6.11 -0.91% 668.61 246.94m 7,321
01/28/20 661.22 676.3099 657.7724 674.72 359.63k 20.86 3.19% 674.72 241.82m 7,860