Mercadolibre Inc (NQ: MELI )

1,052.95 USD -76.27 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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