Mercadolibre Inc (NQ: MELI )

1,129.22 USD +25.02 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 1588 1601 1540 1579 328,056 +9.95(+0.63%)
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%)
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.