Skip to main content

Mercadolibre Inc (NQ: MELI )

783.44 +60.44 (+8.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 713,161 -72.26(-3.84%)
Jan 25, 2021 2006 2013 1864 1880 587,172 -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%)
Aug 03, 2020 1125 1182 1125 1173 521,211 +48.00(+4.27%)
Jul 31, 2020 1147 1151 1085 1125 726,500 +17.12(+1.55%)
Jul 30, 2020 1086 1132 1074 1108 781,163 +20.59(+1.89%)
Jul 29, 2020 1061 1095 1054 1087 474,926 +47.35(+4.55%)
Jul 28, 2020 1063 1066 1040 1040 297,983 -30.88(-2.88%)
Jul 27, 2020 1004 1082 996.00 1070 563,136 +81.45(+8.24%)
Jul 24, 2020 968.03 1002 952.22 988.99 449,600 +6.69(+0.68%)
Jul 23, 2020 1018 1034 976.82 982.30 379,648 -37.09(-3.64%)
Jul 22, 2020 1029 1047 1004 1019 341,788 +0.49(+0.05%)
Jul 21, 2020 1060 1060 1013 1019 405,353 -5.91(-0.58%)
Jul 20, 2020 980.34 1030 975.00 1025 458,789 +60.09(+6.23%)
Jul 17, 2020 964.62 972.95 941.44 964.72 303,000 +8.10(+0.85%)
Jul 16, 2020 959.66 965.72 945.79 956.62 329,531 -15.01(-1.54%)
Jul 15, 2020 978.28 987.18 956.80 971.63 528,506 -1.00(-0.10%)
Jul 14, 2020 972.14 1000 950.41 972.63 659,676 -9.34(-0.95%)
Jul 13, 2020 1058 1125 979.82 981.97 539,076 -53.86(-5.20%)
Jul 10, 2020 1020 1036 1002 1036 292,500 +17.42(+1.71%)
Jul 09, 2020 1026 1026 991.82 1018 455,460 +2.41(+0.24%)
Jul 08, 2020 1021 1021 1001 1016 386,076 +8.76(+0.87%)
Jul 07, 2020 1001 1023 986.90 1007 408,353 +11.31(+1.14%)
Jul 06, 2020 1002 1036 990.00 995.93 626,448 +7.51(+0.76%)
Jul 02, 2020 991.91 997.99 982.60 988.42 316,700 +11.28(+1.15%)
Jul 01, 2020 985.00 993.05 968.83 977.14 525,748 -8.63(-0.88%)
Jun 30, 2020 982.00 989.99 971.01 985.77 301,000 +4.94(+0.50%)
Jun 29, 2020 970.30 987.00 949.98 980.83 335,535 +7.66(+0.79%)
Jun 26, 2020 974.51 985.03 952.62 973.17 500,800 +1.73(+0.18%)
Jun 25, 2020 950.35 972.95 944.35 971.44 333,227 +17.67(+1.85%)
Jun 24, 2020 978.34 988.52 942.00 953.77 460,284 -23.72(-2.43%)
Jun 23, 2020 995.30 998.11 976.38 977.49 457,070 -7.05(-0.72%)
Jun 22, 2020 953.94 989.00 953.01 984.54 502,125 +31.58(+3.31%)
Jun 19, 2020 929.19 961.99 922.50 952.96 507,200 +26.94(+2.91%)
Jun 18, 2020 930.00 937.57 922.09 926.02 439,833 -9.71(-1.04%)
Jun 17, 2020 960.31 967.27 928.66 935.73 491,794 -14.53(-1.53%)
Jun 16, 2020 958.02 964.84 923.25 950.26 634,472 +26.26(+2.84%)
Jun 15, 2020 885.86 940.38 877.02 924.00 647,774 +27.57(+3.08%)
Jun 12, 2020 874.43 900.80 869.23 896.43 761,700 +41.43(+4.85%)
Jun 11, 2020 873.62 889.87 845.86 855.00 485,227 -31.78(-3.58%)
Jun 10, 2020 877.00 892.94 863.02 886.78 448,267 +20.35(+2.35%)
Jun 09, 2020 849.75 876.73 848.69 866.43 388,497 +7.57(+0.88%)
Jun 08, 2020 866.94 868.05 840.43 858.86 571,105 -8.07(-0.93%)
Jun 05, 2020 850.00 871.00 839.52 866.93 414,000 +26.94(+3.21%)
Jun 04, 2020 849.05 877.68 838.09 839.99 452,632 -13.53(-1.59%)
Jun 03, 2020 865.46 874.00 850.65 853.52 489,442 -6.25(-0.73%)
Jun 02, 2020 844.50 867.23 837.76 859.77 468,336 +15.69(+1.86%)
Jun 01, 2020 852.67 860.71 842.00 844.08 298,934 -7.59(-0.89%)
May 29, 2020 835.00 855.00 830.95 851.67 555,300 +24.51(+2.96%)
May 28, 2020 817.11 838.43 811.21 827.16 360,460 +6.33(+0.77%)
May 27, 2020 833.86 836.28 783.01 820.83 647,718 -13.34(-1.60%)
May 26, 2020 859.14 864.05 828.32 834.17 546,331 -7.14(-0.85%)
May 22, 2020 812.99 843.38 804.85 841.31 440,600 +26.60(+3.26%)
May 21, 2020 825.61 831.02 802.06 814.71 482,337 -13.60(-1.64%)
May 20, 2020 821.05 842.70 817.22 828.31 526,620 +22.35(+2.77%)
May 19, 2020 802.88 827.33 799.24 805.96 672,598 +11.40(+1.43%)
May 18, 2020 792.53 804.65 786.03 794.56 426,116 +19.51(+2.52%)
May 15, 2020 764.27 783.74 764.27 775.05 350,500 -2.22(-0.29%)
May 14, 2020 760.03 778.95 746.01 777.27 487,391 +8.73(+1.14%)
May 13, 2020 765.61 777.98 753.12 768.54 645,823 +6.45(+0.85%)
May 12, 2020 785.16 794.43 761.25 762.09 512,623 -19.02(-2.43%)
May 11, 2020 780.00 805.84 776.59 781.11 501,169 -3.41(-0.43%)
May 08, 2020 773.59 798.10 761.41 784.52 629,400 +12.50(+1.62%)
May 07, 2020 750.00 772.72 738.67 772.02 853,061 +29.14(+3.92%)
May 06, 2020 734.00 777.97 729.09 742.88 2,358,883 +121.94(+19.64%)
May 05, 2020 618.85 633.90 610.83 620.94 859,629 +13.54(+2.23%)
May 04, 2020 596.30 610.40 592.72 607.40 415,807 +1.88(+0.31%)
May 01, 2020 571.40 609.81 570.01 605.52 699,100 +22.01(+3.77%)
Apr 30, 2020 603.87 606.69 579.01 583.51 604,427 -18.91(-3.14%)
Apr 29, 2020 605.01 611.76 591.04 602.42 497,284 +3.88(+0.65%)
Apr 28, 2020 592.02 606.36 589.00 598.54 456,728 +9.07(+1.54%)
Apr 27, 2020 591.43 593.00 575.00 589.47 398,819 +18.20(+3.19%)
Apr 24, 2020 590.26 597.13 553.61 571.27 728,600 -15.44(-2.63%)
Apr 23, 2020 609.01 614.99 582.13 586.71 429,281 -14.34(-2.39%)
Apr 22, 2020 586.99 615.00 570.09 601.05 669,956 +27.67(+4.83%)
Apr 21, 2020 595.72 598.15 562.00 573.38 546,830 -28.26(-4.70%)
Apr 20, 2020 593.72 617.96 591.00 601.64 550,612 +4.14(+0.69%)
Apr 17, 2020 626.18 628.13 582.80 597.50 558,200 -15.21(-2.48%)
Apr 16, 2020 611.25 633.20 590.01 612.71 932,572 +24.07(+4.09%)
Apr 15, 2020 551.87 595.84 540.90 588.64 666,932 +26.62(+4.74%)
Apr 14, 2020 558.72 577.24 551.62 562.02 644,467 +19.02(+3.50%)
Apr 13, 2020 528.02 546.99 517.01 543.00 401,312 +9.72(+1.82%)
Apr 09, 2020 551.04 557.85 527.08 533.28 497,000 -10.72(-1.97%)
Apr 08, 2020 536.25 548.00 527.08 544.00 391,253 +18.33(+3.49%)
Apr 07, 2020 547.19 554.93 507.59 525.67 711,361 +19.51(+3.85%)
Apr 06, 2020 473.88 509.25 470.09 506.16 688,127 +51.69(+11.37%)
Apr 03, 2020 452.72 460.96 443.01 454.47 868,400 -8.40(-1.81%)
Apr 02, 2020 445.47 472.20 443.00 462.87 795,186 +15.53(+3.47%)
Apr 01, 2020 466.00 468.99 435.04 447.34 965,639 -41.24(-8.44%)
Mar 31, 2020 475.86 499.90 473.50 488.58 662,528 +15.29(+3.23%)
Mar 30, 2020 474.54 489.34 470.01 473.29 640,061 +1.86(+0.39%)
Mar 27, 2020 479.41 485.90 455.41 471.43 578,300 -18.13(-3.70%)
Mar 26, 2020 489.35 500.79 467.15 489.56 1,047,871 +6.91(+1.43%)
Mar 25, 2020 497.43 518.85 480.00 482.65 880,096 -7.35(-1.50%)
Mar 24, 2020 490.00 505.22 477.02 490.00 839,224 +32.35(+7.07%)
Mar 23, 2020 453.34 486.08 425.38 457.65 897,595 +4.77(+1.05%)
Mar 20, 2020 472.88 525.53 451.50 452.88 822,200 -10.65(-2.30%)
Mar 19, 2020 450.00 474.09 436.23 463.53 673,040 +11.36(+2.51%)
Mar 18, 2020 455.00 498.10 422.22 452.17 1,072,094 -38.52(-7.85%)
Mar 17, 2020 472.08 500.00 425.65 490.69 1,124,918 +23.37(+5.00%)
Mar 16, 2020 455.00 507.16 451.00 467.32 906,277 -68.37(-12.76%)
Mar 13, 2020 534.43 549.97 493.80 535.69 1,229,800 +33.69(+6.71%)
Mar 12, 2020 496.22 520.00 472.25 502.00 1,437,145 -48.72(-8.85%)
Mar 11, 2020 578.01 583.44 539.79 550.72 580,028 -48.35(-8.07%)
Mar 10, 2020 566.35 599.08 546.03 599.07 808,985 +59.43(+11.01%)
Mar 09, 2020 547.36 581.98 537.98 539.64 1,046,394 -74.87(-12.18%)
Mar 06, 2020 600.00 618.06 585.89 614.51 599,800 -13.37(-2.13%)
Mar 05, 2020 629.25 647.66 622.05 627.88 403,402 -25.75(-3.94%)
Mar 04, 2020 647.60 658.95 642.39 653.63 470,937 +28.90(+4.63%)
Mar 03, 2020 649.99 670.00 615.91 624.73 606,565 -17.38(-2.71%)
Mar 02, 2020 621.24 643.40 613.40 642.11 644,394 +26.08(+4.23%)
Feb 28, 2020 573.08 617.00 572.77 616.03 1,053,000 +16.03(+2.67%)
Feb 27, 2020 614.86 633.17 600.00 600.00 869,647 -32.05(-5.07%)
Feb 26, 2020 635.94 661.84 626.01 632.05 1,290,227 +2.05(+0.33%)
Feb 25, 2020 698.64 702.00 626.90 630.00 1,260,999 -43.46(-6.45%)
Feb 24, 2020 701.01 701.01 666.67 673.46 1,280,943 -62.14(-8.45%)
Feb 21, 2020 739.88 747.42 721.49 735.60 562,800 -6.99(-0.94%)
Feb 20, 2020 742.79 756.48 728.00 742.59 730,850 -0.15(-0.02%)
Feb 19, 2020 733.76 745.00 732.14 742.74 529,965 +14.29(+1.96%)
Feb 18, 2020 734.38 734.38 725.00 728.45 914,819 -6.56(-0.89%)
Feb 14, 2020 720.87 735.24 718.06 735.01 967,900 +16.48(+2.29%)
Feb 13, 2020 697.87 720.69 684.07 718.53 1,111,048 +18.71(+2.67%)
Feb 12, 2020 656.88 700.96 655.81 699.82 925,755 +48.20(+7.40%)
Feb 11, 2020 640.00 661.99 608.87 651.62 1,452,148 -6.61(-1.00%)
Feb 10, 2020 647.10 660.97 646.15 658.23 695,684 +12.21(+1.89%)
Feb 07, 2020 671.00 678.22 642.92 646.02 960,300 -24.98(-3.72%)
Feb 06, 2020 689.40 689.40 668.49 671.00 395,498 -4.84(-0.72%)
Feb 05, 2020 725.19 725.19 674.01 675.84 654,233 -34.02(-4.79%)
Feb 04, 2020 691.44 711.16 684.22 709.86 506,133 +31.88(+4.70%)
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.