Mercadolibre Inc (NQ: MELI )

1,026.63 USD -25.93 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1609 1618 1555 1569 415,080 -72.82(-4.44%)
Jul 29, 2021 1640 1652 1610 1642 239,674 +4.49(+0.27%)
Jul 28, 2021 1587 1640 1587 1637 360,410 +57.03(+3.61%)
Jul 27, 2021 1580 1586 1525 1580 376,440 -5.71(-0.36%)
Jul 26, 2021 1610 1619 1582 1586 240,045 -28.10(-1.74%)
Jul 23, 2021 1603 1626 1586 1614 337,110 +22.59(+1.42%)
Jul 22, 2021 1559 1602 1557 1591 320,186 +41.05(+2.65%)
Jul 21, 2021 1540 1555 1526 1550 166,338 +8.02(+0.52%)
Jul 20, 2021 1507 1554 1483 1542 296,139 +44.88(+3.00%)
Jul 19, 2021 1487 1507 1471 1497 274,458 -15.24(-1.01%)
Jul 16, 2021 1525 1538 1504 1513 237,937 +4.03(+0.27%)
Jul 15, 2021 1507 1525 1485 1508 221,234 +1.47(+0.10%)
Jul 14, 2021 1560 1579 1506 1507 296,504 -41.20(-2.66%)
Jul 13, 2021 1520 1577 1510 1548 381,741 +22.21(+1.46%)
Jul 12, 2021 1555 1562 1515 1526 269,360 -28.97(-1.86%)
Jul 09, 2021 1528 1562 1516 1555 227,025 +28.04(+1.84%)
Jul 08, 2021 1514 1529 1477 1527 337,268 -13.97(-0.91%)
Jul 07, 2021 1564 1572 1535 1541 255,216 -13.06(-0.84%)
Jul 06, 2021 1558 1574 1539 1554 254,370 +2.00(+0.13%)
Jul 02, 2021 1550 1571 1536 1552 144,105 +6.97(+0.45%)
Jul 01, 2021 1554 1559 1516 1545 244,310 -12.80(-0.82%)
Jun 30, 2021 1581 1585 1552 1558 231,101 -25.21(-1.59%)
Jun 29, 2021 1574 1584 1544 1583 226,244 +12.28(+0.78%)
Jun 28, 2021 1551 1577 1545 1571 283,874 +29.00(+1.88%)
Jun 25, 2021 1554 1576 1525 1542 284,362 -0.67(-0.04%)
Jun 24, 2021 1550 1562 1535 1542 375,353 +9.63(+0.63%)
Jun 23, 2021 1520 1536 1504 1533 354,540 +27.76(+1.84%)
Jun 22, 2021 1477 1515 1474 1505 432,885 +28.66(+1.94%)
Jun 21, 2021 1469 1485 1440 1476 328,209 +8.28(+0.56%)
Jun 18, 2021 1465 1483 1460 1468 529,693 +5.48(+0.37%)
Jun 17, 2021 1410 1468 1409 1463 462,006 +35.35(+2.48%)
Jun 16, 2021 1411 1439 1393 1427 419,857 +22.45(+1.60%)
Jun 15, 2021 1438 1456 1400 1405 482,801 -27.85(-1.94%)
Jun 14, 2021 1396 1438 1391 1433 477,739 +39.88(+2.86%)
Jun 11, 2021 1380 1407 1379 1393 485,391 +19.40(+1.41%)
Jun 10, 2021 1314 1381 1311 1373 594,684 +56.69(+4.31%)
Jun 09, 2021 1328 1344 1313 1317 382,791 +5.13(+0.39%)
Jun 08, 2021 1334 1343 1300 1312 485,891 -13.66(-1.03%)
Jun 07, 2021 1321 1330 1303 1325 322,699 -0.23(-0.02%)
Jun 04, 2021 1342 1349 1320 1325 348,277 +1.27(+0.10%)
Jun 03, 2021 1341 1354 1319 1324 298,947 -38.30(-2.81%)
Jun 02, 2021 1370 1379 1349 1362 287,474 -6.42(-0.47%)
Jun 01, 2021 1372 1380 1342 1369 437,273 +10.20(+0.75%)
May 28, 2021 1378 1382 1357 1359 352,215 +3.67(+0.27%)
May 27, 2021 1373 1383 1345 1355 713,938 -30.47(-2.20%)
May 26, 2021 1382 1405 1371 1385 445,155 +20.92(+1.53%)
May 25, 2021 1377 1397 1364 1365 319,552 -2.78(-0.20%)
May 24, 2021 1373 1385 1364 1367 265,287 +0.21(+0.02%)
May 21, 2021 1393 1406 1357 1367 553,669 -7.87(-0.57%)
May 20, 2021 1334 1376 1334 1375 594,169 +52.68(+3.98%)
May 19, 2021 1303 1335 1298 1322 627,282 -23.75(-1.76%)
May 18, 2021 1339 1370 1337 1346 372,030 +9.28(+0.69%)
May 17, 2021 1309 1344 1305 1337 364,804 +13.68(+1.03%)
May 14, 2021 1330 1332 1302 1323 473,013 +26.45(+2.04%)
May 13, 2021 1309 1318 1262 1297 772,432 -5.84(-0.45%)
May 12, 2021 1342 1361 1300 1302 753,578 -78.93(-5.71%)
May 11, 2021 1310 1403 1300 1381 704,472 -3.04(-0.22%)
May 10, 2021 1461 1464 1378 1384 649,052 -96.80(-6.53%)
May 07, 2021 1469 1517 1462 1481 642,304 +34.92(+2.41%)
May 06, 2021 1552 1552 1432 1446 1,009,422 -84.20(-5.50%)
May 05, 2021 1537 1570 1516 1531 384,264 +3.63(+0.24%)
May 04, 2021 1550 1550 1489 1527 439,282 -44.62(-2.84%)
May 03, 2021 1579 1625 1565 1572 334,208 +0.55(+0.04%)
Apr 30, 2021 1563 1605 1560 1571 271,300 -17.25(-1.09%)
Apr 29, 2021 1631 1636 1578 1588 313,545 -33.77(-2.08%)
Apr 28, 2021 1602 1647 1571 1622 433,594 +17.06(+1.06%)
Apr 27, 2021 1635 1650 1602 1605 307,447 -18.07(-1.11%)
Apr 26, 2021 1598 1625 1570 1623 361,189 +22.10(+1.38%)
Apr 23, 2021 1580 1614 1574 1601 309,200 +37.45(+2.40%)
Apr 22, 2021 1570 1593 1548 1563 341,970 -13.53(-0.86%)
Apr 21, 2021 1514 1579 1514 1577 378,784 +43.58(+2.84%)
Apr 20, 2021 1560 1567 1506 1533 412,310 -37.58(-2.39%)
Apr 19, 2021 1571 1594 1532 1571 321,945 -20.89(-1.31%)
Apr 16, 2021 1602 1613 1571 1592 312,700 -7.60(-0.48%)
Apr 15, 2021 1572 1610 1569 1599 402,953 +52.92(+3.42%)
Apr 14, 2021 1608 1617 1536 1547 363,374 -51.64(-3.23%)
Apr 13, 2021 1610 1629 1584 1598 292,098 +4.55(+0.29%)
Apr 12, 2021 1563 1598 1559 1594 289,402 +8.92(+0.56%)
Apr 09, 2021 1580 1594 1543 1585 354,600 -3.27(-0.21%)
Apr 08, 2021 1574 1600 1570 1588 530,041 +46.00(+2.98%)
Apr 07, 2021 1545 1548 1515 1542 319,363 -5.79(-0.37%)
Apr 06, 2021 1505 1570 1505 1548 538,591 +44.34(+2.95%)
Apr 05, 2021 1529 1533 1462 1503 344,385 -7.05(-0.47%)
Apr 01, 2021 1519 1570 1495 1510 581,600 +38.36(+2.61%)
Mar 31, 2021 1453 1498 1442 1472 490,797 +44.11(+3.09%)
Mar 30, 2021 1403 1446 1388 1428 408,146 +24.61(+1.75%)
Mar 29, 2021 1431 1431 1368 1403 458,834 -28.55(-1.99%)
Mar 26, 2021 1390 1445 1381 1432 584,500 +29.47(+2.10%)
Mar 25, 2021 1346 1415 1338 1402 610,064 +14.65(+1.06%)
Mar 24, 2021 1442 1442 1381 1388 562,977 -58.80(-4.06%)
Mar 23, 2021 1479 1492 1442 1447 434,289 -29.46(-2.00%)
Mar 22, 2021 1455 1483 1454 1476 383,733 +27.22(+1.88%)
Mar 19, 2021 1438 1470 1420 1449 608,800 +12.72(+0.89%)
Mar 18, 2021 1489 1500 1433 1436 729,841 -101.45(-6.60%)
Mar 17, 2021 1516 1555 1480 1538 470,600 -12.87(-0.83%)
Mar 16, 2021 1601 1620 1529 1550 400,365 -30.83(-1.95%)
Mar 15, 2021 1537 1581 1532 1581 355,323 +31.17(+2.01%)
Mar 12, 2021 1531 1563 1507 1550 472,800 -20.63(-1.31%)
Mar 11, 2021 1510 1588 1490 1571 874,830 +135.21(+9.42%)
Mar 10, 2021 1529 1532 1430 1436 579,187 -16.44(-1.13%)
Mar 09, 2021 1452 1484 1406 1452 930,515 +82.47(+6.02%)
Mar 08, 2021 1450 1489 1362 1370 876,303 -100.70(-6.85%)
Mar 05, 2021 1476 1493 1349 1470 1,269,500 +11.60(+0.80%)
Mar 04, 2021 1519 1583 1407 1459 1,263,888 -69.36(-4.54%)
Mar 03, 2021 1639 1655 1519 1528 1,120,241 -114.41(-6.97%)
Mar 02, 2021 1700 1708 1607 1642 1,057,175 -70.87(-4.14%)
Mar 01, 2021 1710 1724 1665 1713 753,998 +75.17(+4.59%)
Feb 26, 2021 1636 1660 1575 1638 765,000 +25.05(+1.55%)
Feb 25, 2021 1703 1730 1595 1613 698,466 -100.94(-5.89%)
Feb 24, 2021 1769 1784 1700 1714 683,227 -61.79(-3.48%)
Feb 23, 2021 1707 1779 1658 1776 710,453 -13.03(-0.73%)
Feb 22, 2021 1878 1882 1784 1789 737,168 -121.57(-6.36%)
Feb 19, 2021 1891 1956 1891 1910 475,600 +19.30(+1.02%)
Feb 18, 2021 1852 1895 1831 1891 339,162 +0.84(+0.04%)
Feb 17, 2021 1907 1916 1828 1890 431,094 -49.62(-2.56%)
Feb 16, 2021 1970 2007 1925 1940 379,650 -3.13(-0.16%)
Feb 12, 2021 1934 1948 1880 1943 308,500 +0.75(+0.04%)
Feb 11, 2021 1935 1955 1909 1942 376,352 +36.98(+1.94%)
Feb 10, 2021 1878 1930 1864 1905 338,718 +27.27(+1.45%)
Feb 09, 2021 1893 1895 1864 1878 341,250 -22.89(-1.20%)
Feb 08, 2021 1948 1948 1864 1901 474,354 -17.24(-0.90%)
Feb 05, 2021 1913 1938 1896 1918 306,300 +24.78(+1.31%)
Feb 04, 2021 1905 1912 1860 1893 370,023 +22.83(+1.22%)
Feb 03, 2021 1932 1932 1863 1871 319,424 -39.47(-2.07%)
Feb 02, 2021 1916 1939 1851 1910 464,526 +13.20(+0.70%)
Feb 01, 2021 1813 1904 1810 1897 605,872 +117.28(+6.59%)
Jan 29, 2021 1822 1833 1744 1780 694,800 -65.22(-3.54%)
Jan 28, 2021 1770 1851 1733 1845 639,475 +126.03(+7.33%)
Jan 27, 2021 1790 1828 1700 1719 1,022,492 -89.04(-4.93%)
Jan 26, 2021 1901 1909 1781 1808 713,400 -72.26(-3.84%)
Jan 25, 2021 2006 2013 1864 1880 587,166 -85.05(-4.33%)
Jan 22, 2021 1953 1972 1903 1965 515,800 +24.86(+1.28%)
Jan 21, 2021 2020 2020 1910 1940 617,911 -44.15(-2.22%)
Jan 20, 2021 1960 1992 1930 1984 638,657 +71.13(+3.72%)
Jan 19, 2021 1888 1938 1861 1913 707,371 +61.43(+3.32%)
Jan 15, 2021 1860 1877 1805 1852 534,900 -0.75(-0.04%)
Jan 14, 2021 1814 1890 1814 1853 546,982 +54.34(+3.02%)
Jan 13, 2021 1823 1830 1767 1798 506,666 -11.90(-0.66%)
Jan 12, 2021 1792 1845 1778 1810 616,323 +48.54(+2.76%)
Jan 11, 2021 1701 1795 1675 1762 599,671 +42.55(+2.48%)
Jan 08, 2021 1624 1719 1613 1719 737,400 +121.03(+7.57%)
Jan 07, 2021 1617 1629 1571 1598 1,170,676 +25.99(+1.65%)
Jan 06, 2021 1627 1627 1565 1572 584,888 -78.02(-4.73%)
Jan 05, 2021 1639 1704 1630 1650 530,381 +10.00(+0.61%)
Jan 04, 2021 1691 1725 1613 1640 851,059 -35.22(-2.10%)
Dec 31, 2020 1675 1675 1675 304,304 -37.72(-2.20%)
Dec 30, 2020 1690 1724 1660 1713 304,304 +39.45(+2.36%)
Dec 29, 2020 1680 1689 1640 1673 278,332 +9.77(+0.59%)
Dec 28, 2020 1700 1703 1626 1664 285,907 -26.76(-1.58%)
Dec 24, 2020 1672 1694 1666 1690 132,800 +20.47(+1.23%)
Dec 23, 2020 1729 1735 1667 1670 419,165 -62.38(-3.60%)
Dec 22, 2020 1714 1736 1702 1732 309,818 +34.50(+2.03%)
Dec 21, 2020 1708 1727 1665 1698 457,108 -25.79(-1.50%)
Dec 18, 2020 1698 1728 1676 1724 531,900 +43.69(+2.60%)
Dec 17, 2020 1672 1694 1661 1680 375,744 +10.45(+0.63%)
Dec 16, 2020 1670 1675 1640 1670 514,644 +0.55(+0.03%)
Dec 15, 2020 1634 1677 1634 1669 528,582 +50.93(+3.15%)
Dec 14, 2020 1612 1640 1610 1618 479,722 +11.43(+0.71%)
Dec 11, 2020 1597 1607 1572 1607 479,200 +17.11(+1.08%)
Dec 10, 2020 1532 1598 1513 1590 447,140 +52.98(+3.45%)
Dec 09, 2020 1620 1620 1517 1537 858,066 -79.34(-4.91%)
Dec 08, 2020 1580 1629 1575 1616 401,433 +40.28(+2.56%)
Dec 07, 2020 1557 1589 1551 1576 358,770 +18.22(+1.17%)
Dec 04, 2020 1567 1567 1529 1557 290,900 -2.96(-0.19%)
Dec 03, 2020 1537 1570 1533 1560 402,744 +37.48(+2.46%)
Dec 02, 2020 1518 1525 1483 1523 468,531 +1.20(+0.08%)
Dec 01, 2020 1556 1577 1517 1522 558,118 -31.67(-2.04%)
Nov 30, 2020 1530 1558 1476 1553 722,191 +39.90(+2.64%)
Nov 27, 2020 1480 1519 1463 1513 286,700 +33.07(+2.23%)
Nov 25, 2020 1448 1484 1445 1480 489,400 +41.08(+2.85%)
Nov 24, 2020 1458 1461 1401 1439 586,022 -12.49(-0.86%)
Nov 23, 2020 1431 1458 1414 1452 640,219 +34.78(+2.45%)
Nov 20, 2020 1373 1424 1366 1417 615,500 +46.69(+3.41%)
Nov 19, 2020 1325 1384 1312 1370 484,942 +52.21(+3.96%)
Nov 18, 2020 1305 1327 1291 1318 498,278 +17.28(+1.33%)
Nov 17, 2020 1298 1313 1283 1301 399,978 +14.50(+1.13%)
Nov 16, 2020 1287 1312 1276 1286 445,501 -15.35(-1.18%)
Nov 13, 2020 1322 1335 1285 1302 446,100 +5.66(+0.44%)
Nov 12, 2020 1315 1355 1294 1296 631,830 -8.49(-0.65%)
Nov 11, 2020 1274 1339 1268 1304 699,936 +78.46(+6.40%)
Nov 10, 2020 1326 1326 1219 1226 1,030,866 -104.69(-7.87%)
Nov 09, 2020 1442 1450 1330 1331 961,754 -155.14(-10.44%)
Nov 06, 2020 1434 1491 1396 1486 567,800 +48.06(+3.34%)
Nov 05, 2020 1405 1460 1373 1438 901,221 +122.11(+9.28%)
Nov 04, 2020 1282 1321 1275 1316 605,725 +81.72(+6.62%)
Nov 03, 2020 1220 1243 1197 1234 335,217 +18.11(+1.49%)
Nov 02, 2020 1229 1252 1192 1216 406,734 +1.81(+0.15%)
Oct 30, 2020 1279 1293 1195 1214 620,500 -86.93(-6.68%)
Oct 29, 2020 1289 1315 1268 1301 394,731 +27.39(+2.15%)
Oct 28, 2020 1248 1286 1237 1274 324,698 -8.88(-0.69%)
Oct 27, 2020 1286 1294 1267 1282 327,620 +1.03(+0.08%)
Oct 26, 2020 1303 1327 1255 1281 346,386 -30.72(-2.34%)
Oct 23, 2020 1300 1313 1283 1312 262,000 +17.84(+1.38%)
Oct 22, 2020 1294 1316 1269 1294 377,441 -4.81(-0.37%)
Oct 21, 2020 1333 1375 1287 1299 708,061 -34.53(-2.59%)
Oct 20, 2020 1298 1378 1295 1334 741,936 +49.61(+3.86%)
Oct 19, 2020 1273 1299 1267 1284 644,734 +12.67(+1.00%)
Oct 16, 2020 1270 1281 1258 1271 363,800 +13.49(+1.07%)
Oct 15, 2020 1212 1262 1206 1258 468,139 +19.19(+1.55%)
Oct 14, 2020 1270 1284 1217 1239 605,521 -30.47(-2.40%)
Oct 13, 2020 1228 1280 1202 1269 583,440 +53.42(+4.39%)
Oct 12, 2020 1236 1239 1202 1216 542,191 +15.91(+1.33%)
Oct 09, 2020 1165 1203 1163 1200 455,300 +39.47(+3.40%)
Oct 08, 2020 1159 1173 1151 1160 448,225 +15.37(+1.34%)
Oct 07, 2020 1106 1149 1095 1145 555,841 +53.61(+4.91%)
Oct 06, 2020 1087 1117 1085 1091 412,570 +0.81(+0.07%)
Oct 05, 2020 1086 1098 1079 1091 315,140 +11.25(+1.04%)
Oct 02, 2020 1084 1105 1064 1079 405,600 -36.01(-3.23%)
Oct 01, 2020 1098 1118 1096 1115 423,998 +32.86(+3.04%)
Sep 30, 2020 1085 1098 1077 1082 347,950 -0.39(-0.04%)
Sep 29, 2020 1095 1095 1068 1083 235,303 -10.56(-0.97%)
Sep 28, 2020 1102 1108 1070 1093 472,562 +31.43(+2.96%)
Sep 25, 2020 1034 1068 1018 1062 419,500 +27.37(+2.65%)
Sep 24, 2020 1004 1049 986.83 1035 553,803 +13.67(+1.34%)
Sep 23, 2020 1073 1073 1011 1021 547,375 -40.01(-3.77%)
Sep 22, 2020 1023 1062 1011 1061 626,852 +48.98(+4.84%)
Sep 21, 2020 984.39 1012 966.74 1012 423,582 +13.93(+1.40%)
Sep 18, 2020 987.03 1006 970.85 998.06 609,700 +17.91(+1.83%)
Sep 17, 2020 979.99 995.82 959.87 980.15 737,961 -22.85(-2.28%)
Sep 16, 2020 1035 1049 1001 1003 463,266 -26.99(-2.62%)
Sep 15, 2020 1052 1055 1015 1030 451,323 -6.78(-0.65%)
Sep 14, 2020 1056 1065 1026 1037 449,273 +3.79(+0.37%)
Sep 11, 2020 1046 1055 1015 1033 405,300 -8.01(-0.77%)
Sep 10, 2020 1070 1091 1030 1041 689,015 -16.35(-1.55%)
Sep 09, 2020 1066 1071 1030 1057 667,886 +34.81(+3.40%)
Sep 08, 2020 1015 1079 1015 1023 714,033 -60.85(-5.62%)
Sep 04, 2020 1085 1102 1000 1083 899,600 -3.74(-0.34%)
Sep 03, 2020 1168 1177 1068 1087 1,097,269 -108.84(-9.10%)
Sep 02, 2020 1221 1225 1172 1196 717,665 -13.30(-1.10%)
Sep 01, 2020 1200 1223 1196 1209 671,473 +40.67(+3.48%)
Aug 31, 2020 1175 1176 1129 1169 706,265 -10.31(-0.87%)
Aug 28, 2020 1208 1220 1173 1179 587,300 -22.50(-1.87%)
Aug 27, 2020 1225 1225 1199 1201 253,533 -14.53(-1.19%)
Aug 26, 2020 1230 1244 1208 1216 463,431 -8.07(-0.66%)
Aug 25, 2020 1210 1234 1200 1224 274,448 +11.91(+0.98%)
Aug 24, 2020 1217 1232 1199 1212 278,946 +9.81(+0.82%)
Aug 21, 2020 1211 1221 1200 1202 291,300 -16.02(-1.31%)
Aug 20, 2020 1200 1221 1196 1218 252,907 +5.85(+0.48%)
Aug 19, 2020 1214 1230 1198 1212 411,723 +3.81(+0.32%)
Aug 18, 2020 1191 1221 1180 1209 443,114 +18.77(+1.58%)
Aug 17, 2020 1172 1198 1165 1190 429,027 +33.43(+2.89%)
Aug 14, 2020 1172 1172 1145 1156 351,100 -0.61(-0.05%)
Aug 13, 2020 1123 1162 1121 1157 839,041 +45.41(+4.08%)
Aug 12, 2020 1117 1139 1101 1112 566,905 +11.63(+1.06%)
Aug 11, 2020 1138 1146 1098 1100 670,402 -24.30(-2.16%)
Aug 10, 2020 1267 1270 1090 1124 1,101,356 -69.66(-5.83%)
Aug 07, 2020 1218 1235 1162 1194 878,100 -25.99(-2.13%)
Aug 06, 2020 1235 1248 1200 1220 423,675 -5.49(-0.45%)
Aug 05, 2020 1187 1234 1182 1225 619,789 +51.52(+4.39%)
Aug 04, 2020 1171 1175 1151 1174 396,181 +1.31(+0.11%)
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.