Mercadolibre Inc (NQ: MELI )

1,129.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 361.70 368.27 356.06 364.00 733,777 +1.98(+0.55%)
Jan 30, 2019 352.13 366.34 351.30 362.02 575,417 +10.79(+3.07%)
Jan 29, 2019 354.70 357.00 346.40 351.23 453,076 -3.77(-1.06%)
Jan 28, 2019 338.12 356.42 335.28 355.00 468,673 +12.12(+3.53%)
Jan 25, 2019 344.33 347.51 339.09 342.88 469,300 +3.73(+1.10%)
Jan 24, 2019 331.07 339.83 330.00 339.15 456,261 +10.27(+3.12%)
Jan 23, 2019 334.79 337.06 322.82 328.88 420,517 -1.98(-0.60%)
Jan 22, 2019 340.99 342.38 324.12 330.86 622,210 -19.80(-5.65%)
Jan 18, 2019 347.07 353.97 341.12 350.66 475,900 +8.43(+2.46%)
Jan 17, 2019 341.26 346.29 335.11 342.23 388,099 -2.69(-0.78%)
Jan 16, 2019 340.00 349.61 336.47 344.92 643,606 -5.18(-1.48%)
Jan 15, 2019 341.19 350.99 341.19 350.10 513,224 +10.33(+3.04%)
Jan 14, 2019 340.70 346.57 337.00 339.77 400,675 -5.18(-1.50%)
Jan 11, 2019 337.49 348.46 333.86 344.95 431,900 +5.36(+1.58%)
Jan 10, 2019 336.09 343.99 331.00 339.59 620,410 -0.37(-0.11%)
Jan 09, 2019 333.10 347.79 330.55 339.96 590,224 +11.47(+3.49%)
Jan 08, 2019 334.17 334.99 317.73 328.49 500,925 -0.45(-0.14%)
Jan 07, 2019 315.73 330.89 315.73 328.94 467,744 +13.61(+4.32%)
Jan 04, 2019 301.67 317.97 301.01 315.33 606,500 +18.74(+6.32%)
Jan 03, 2019 295.08 300.50 289.14 296.59 564,325 -1.42(-0.48%)
Jan 02, 2019 285.61 298.87 282.88 298.01 349,010 +5.16(+1.76%)
Dec 31, 2018 295.00 298.32 285.11 292.85 390,300 +0.76(+0.26%)
Dec 28, 2018 291.89 299.81 282.44 292.09 735,600 +2.99(+1.03%)
Dec 27, 2018 274.17 290.29 272.61 289.10 579,254 +7.29(+2.59%)
Dec 26, 2018 261.23 283.91 260.42 281.81 1,031,365 +24.29(+9.43%)
Dec 24, 2018 281.92 284.44 257.52 257.52 1,005,300 -29.04(-10.13%)
Dec 21, 2018 308.10 315.64 285.58 286.56 1,423,500 -19.84(-6.48%)
Dec 20, 2018 311.52 319.02 304.10 306.40 489,468 -5.99(-1.92%)
Dec 19, 2018 312.78 330.85 309.30 312.39 747,846 +1.56(+0.50%)
Dec 18, 2018 312.90 320.16 307.42 310.83 454,839 +0.34(+0.11%)
Dec 17, 2018 324.79 324.87 309.74 310.49 535,054 -16.03(-4.91%)
Dec 14, 2018 329.00 337.33 324.13 326.52 497,400 -6.99(-2.10%)
Dec 13, 2018 360.10 361.00 333.33 333.51 721,475 -27.85(-7.71%)
Dec 12, 2018 359.65 366.12 354.93 361.36 487,773 +6.12(+1.72%)
Dec 11, 2018 361.00 364.94 351.68 355.24 591,678 +1.72(+0.49%)
Dec 10, 2018 345.02 357.52 342.49 353.52 446,875 +6.96(+2.01%)
Dec 07, 2018 349.50 357.91 341.65 346.56 389,900 -4.00(-1.14%)
Dec 06, 2018 344.02 350.89 340.26 350.56 600,827 -4.29(-1.21%)
Dec 04, 2018 369.00 373.92 351.06 354.85 718,700 -14.66(-3.97%)
Dec 03, 2018 360.91 374.84 359.00 369.51 788,873 +17.54(+4.98%)
Nov 30, 2018 359.34 362.03 351.71 351.97 915,300 -6.02(-1.68%)
Nov 29, 2018 343.52 359.38 342.00 357.99 616,410 +12.21(+3.53%)
Nov 28, 2018 335.00 346.02 326.86 345.78 658,522 +14.06(+4.24%)
Nov 27, 2018 320.32 332.01 314.21 331.72 391,100 +9.54(+2.96%)
Nov 26, 2018 316.79 323.67 314.12 322.18 644,249 +12.36(+3.99%)
Nov 23, 2018 314.08 321.16 308.53 309.82 480,000 -9.18(-2.88%)
Nov 21, 2018 319.00 319.00 319.00 0 +5.21(+1.66%)
Nov 20, 2018 327.33 332.30 312.03 313.79 1,136,822 -21.60(-6.44%)
Nov 19, 2018 341.16 343.94 333.26 335.39 518,316 -9.22(-2.68%)
Nov 16, 2018 336.39 347.59 331.81 344.61 450,400 +3.84(+1.13%)
Nov 15, 2018 336.96 344.61 331.55 340.77 624,723 +3.91(+1.16%)
Nov 14, 2018 339.00 341.00 329.30 336.86 614,815 +8.92(+2.72%)
Nov 13, 2018 323.71 330.57 321.46 327.94 396,378 +5.94(+1.84%)
Nov 12, 2018 325.69 328.35 318.41 322.00 596,271 -3.69(-1.13%)
Nov 09, 2018 326.93 328.93 318.44 325.69 427,900 -5.78(-1.74%)
Nov 08, 2018 347.51 348.43 327.58 331.47 568,273 -18.09(-5.18%)
Nov 07, 2018 340.00 349.91 329.53 349.56 549,204 +13.37(+3.98%)
Nov 06, 2018 352.76 356.36 335.24 336.19 593,305 -21.43(-5.99%)
Nov 05, 2018 353.59 360.49 350.74 357.62 386,466 +3.23(+0.91%)
Nov 02, 2018 348.00 368.84 346.36 354.39 1,361,300 +12.74(+3.73%)
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.