Mercadolibre Inc (NQ: MELI )

1,105.34 USD +1.14 (+0.10%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.