Mercadolibre Inc (NQ: MELI )

1,503.78 USD -80.16 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1582 1583 1499 1504 594,677 -80.16(-5.06%)
Oct 21, 2021 1606 1614 1569 1584 356,069 -20.07(-1.25%)
Oct 20, 2021 1608 1614 1580 1604 228,542 +12.75(+0.80%)
Oct 19, 2021 1606 1619 1583 1591 384,043 -1.36(-0.09%)
Oct 18, 2021 1569 1610 1552 1593 304,298 +29.53(+1.89%)
Oct 15, 2021 1533 1573 1532 1563 357,070 +38.84(+2.55%)
Oct 14, 2021 1537 1544 1515 1524 296,917 +5.82(+0.38%)
Oct 13, 2021 1479 1524 1472 1518 411,816 +57.18(+3.91%)
Oct 12, 2021 1473 1489 1455 1461 317,020 +1.93(+0.13%)
Oct 11, 2021 1500 1506 1452 1459 480,894 -51.87(-3.43%)
Oct 08, 2021 1558 1571 1505 1511 426,033 -42.85(-2.76%)
Oct 07, 2021 1575 1581 1544 1554 489,558 +5.47(+0.35%)
Oct 06, 2021 1560 1577 1525 1549 441,974 -36.87(-2.33%)
Oct 05, 2021 1596 1604 1577 1585 394,371 -7.61(-0.48%)
Oct 04, 2021 1648 1651 1584 1593 498,574 -74.55(-4.47%)
Oct 01, 2021 1692 1700 1650 1668 254,927 -11.80(-0.70%)
Sep 30, 2021 1666 1697 1641 1679 366,407 +16.41(+0.99%)
Sep 29, 2021 1697 1720 1649 1663 371,300 -19.02(-1.13%)
Sep 28, 2021 1720 1736 1665 1682 587,624 -86.14(-4.87%)
Sep 27, 2021 1843 1845 1756 1768 509,309 -101.47(-5.43%)
Sep 24, 2021 1859 1877 1830 1870 236,555 -16.87(-0.89%)
Sep 23, 2021 1895 1914 1869 1886 211,563 +7.00(+0.37%)
Sep 22, 2021 1851 1889 1841 1879 197,368 +40.90(+2.22%)
Sep 21, 2021 1828 1863 1818 1839 203,747 +17.89(+0.98%)
Sep 20, 2021 1821 1857 1778 1821 383,745 -57.53(-3.06%)
Sep 17, 2021 1893 1904 1872 1878 295,065 -3.12(-0.17%)
Sep 16, 2021 1884 1905 1875 1881 203,963 -7.91(-0.42%)
Sep 15, 2021 1846 1899 1837 1889 239,298 +32.92(+1.77%)
Sep 14, 2021 1861 1875 1838 1856 174,810 +3.73(+0.20%)
Sep 13, 2021 1859 1868 1812 1853 221,558 +5.20(+0.28%)
Sep 10, 2021 1905 1923 1847 1847 327,424 -36.00(-1.91%)
Sep 09, 2021 1902 1917 1879 1883 290,244 -22.73(-1.19%)
Sep 08, 2021 1950 1950 1882 1906 334,626 -46.06(-2.36%)
Sep 07, 2021 1953 1963 1920 1952 195,210 +6.19(+0.32%)
Sep 03, 2021 1929 1962 1925 1946 228,891 +14.68(+0.76%)
Sep 02, 2021 1903 1970 1903 1931 450,501 +34.82(+1.84%)
Sep 01, 2021 1878 1915 1876 1897 311,113 +29.06(+1.56%)
Aug 31, 2021 1890 1891 1848 1867 278,502 -11.45(-0.61%)
Aug 30, 2021 1854 1910 1854 1879 285,998 +13.90(+0.75%)
Aug 27, 2021 1835 1875 1831 1865 253,613 +29.32(+1.60%)
Aug 26, 2021 1864 1864 1828 1836 261,869 -36.26(-1.94%)
Aug 25, 2021 1861 1872 1844 1872 260,315 +16.65(+0.90%)
Aug 24, 2021 1834 1866 1825 1855 357,758 +45.29(+2.50%)
Aug 23, 2021 1793 1817 1771 1810 427,282 +23.46(+1.31%)
Aug 20, 2021 1756 1799 1754 1787 232,104 +26.58(+1.51%)
Aug 19, 2021 1762 1805 1746 1760 320,818 -24.17(-1.35%)
Aug 18, 2021 1769 1804 1763 1784 315,284 +16.14(+0.91%)
Aug 17, 2021 1761 1779 1745 1768 328,296 -27.01(-1.50%)
Aug 16, 2021 1850 1865 1781 1795 452,731 -56.60(-3.06%)
Aug 13, 2021 1832 1860 1818 1852 262,531 +8.93(+0.48%)
Aug 12, 2021 1877 1887 1833 1843 323,813 -44.90(-2.38%)
Aug 11, 2021 1879 1899 1848 1888 484,511 +9.04(+0.48%)
Aug 10, 2021 1773 1879 1768 1879 844,001 +122.79(+6.99%)
Aug 09, 2021 1765 1767 1736 1756 243,799 -0.53(-0.03%)
Aug 06, 2021 1777 1780 1742 1756 442,336 -29.84(-1.67%)
Aug 05, 2021 1674 1813 1674 1786 1,293,470 +216.11(+13.76%)
Aug 04, 2021 1568 1588 1553 1570 275,999 -5.70(-0.36%)
Aug 03, 2021 1582 1593 1543 1576 231,881 -2.95(-0.19%)
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.