Mercadolibre Inc (NQ: MELI )

1,048.63 USD +56.13 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 636.90 643.44 614.13 621.42 427,112 -12.36(-1.95%)
Jul 30, 2019 646.73 650.05 629.63 633.78 467,020 -19.61(-3.00%)
Jul 29, 2019 656.13 658.30 646.01 653.39 312,909 -1.32(-0.20%)
Jul 26, 2019 650.00 662.90 647.14 654.71 397,600 +2.21(+0.34%)
Jul 25, 2019 662.46 666.18 650.86 652.50 558,337 -7.50(-1.14%)
Jul 24, 2019 631.34 660.30 627.54 660.00 581,980 +25.17(+3.96%)
Jul 23, 2019 638.59 641.61 623.30 634.83 417,097 -1.68(-0.26%)
Jul 22, 2019 631.40 640.95 630.00 636.51 316,476 +9.81(+1.57%)
Jul 19, 2019 652.99 657.19 626.35 626.70 479,200 -21.97(-3.39%)
Jul 18, 2019 630.13 650.90 629.98 648.67 580,999 +16.94(+2.68%)
Jul 17, 2019 632.95 640.89 623.26 631.73 383,813 -2.22(-0.35%)
Jul 16, 2019 649.78 652.98 629.99 633.95 571,956 -11.16(-1.73%)
Jul 15, 2019 649.25 660.63 639.95 645.11 636,754 +0.32(+0.05%)
Jul 12, 2019 633.85 647.86 628.77 644.79 514,600 +10.50(+1.66%)
Jul 11, 2019 632.21 638.71 625.67 634.29 467,754 +0.96(+0.15%)
Jul 10, 2019 646.00 654.17 619.50 633.33 755,087 -7.23(-1.13%)
Jul 09, 2019 626.83 641.17 624.81 640.56 339,363 +10.59(+1.68%)
Jul 08, 2019 635.71 635.71 624.22 629.97 313,739 -8.21(-1.29%)
Jul 05, 2019 628.00 641.57 621.63 638.18 300,900 +4.66(+0.74%)
Jul 03, 2019 630.98 633.52 619.01 633.52 207,500 +6.54(+1.04%)
Jul 02, 2019 616.00 631.55 613.53 626.98 425,091 +7.67(+1.24%)
Jul 01, 2019 627.19 637.00 612.38 619.31 501,524 +7.54(+1.23%)
Jun 28, 2019 613.12 613.12 603.10 611.77 375,000 +1.10(+0.18%)
Jun 27, 2019 608.83 614.40 607.34 610.67 573,627 +1.45(+0.24%)
Jun 26, 2019 625.32 625.32 605.56 609.22 462,156 -5.32(-0.87%)
Jun 25, 2019 623.43 624.99 609.00 614.54 389,095 -7.26(-1.17%)
Jun 24, 2019 633.88 637.37 619.13 621.80 357,671 -8.85(-1.40%)
Jun 21, 2019 635.92 644.71 624.89 630.65 454,900 -5.79(-0.91%)
Jun 20, 2019 659.36 672.55 619.15 636.44 581,866 -4.95(-0.77%)
Jun 19, 2019 623.42 643.97 616.19 641.39 390,918 +18.64(+2.99%)
Jun 18, 2019 626.72 632.09 621.68 622.75 465,255 +3.90(+0.63%)
Jun 17, 2019 620.93 623.45 612.24 618.85 460,026 +2.85(+0.46%)
Jun 14, 2019 632.87 635.59 609.41 616.00 621,900 -19.59(-3.08%)
Jun 13, 2019 630.00 635.71 616.83 635.59 567,953 +12.18(+1.95%)
Jun 12, 2019 608.33 633.11 608.33 623.41 625,313 +10.11(+1.65%)
Jun 11, 2019 628.06 634.00 608.39 613.30 455,735 -3.16(-0.51%)
Jun 10, 2019 625.89 632.67 613.03 616.46 564,695 +11.97(+1.98%)
Jun 07, 2019 582.00 618.00 582.00 604.49 695,200 +22.80(+3.92%)
Jun 06, 2019 569.14 587.37 565.48 581.69 555,431 +12.54(+2.20%)
Jun 05, 2019 564.22 569.81 546.99 569.15 700,002 +17.44(+3.16%)
Jun 04, 2019 568.00 577.69 544.44 551.71 1,173,790 -17.06(-3.00%)
Jun 03, 2019 567.59 589.82 564.74 568.77 687,893 -1.75(-0.31%)
May 31, 2019 566.56 576.71 560.41 570.52 522,900 -7.77(-1.34%)
May 30, 2019 576.62 590.00 575.92 578.29 400,030 +4.68(+0.82%)
May 29, 2019 595.00 597.41 568.34 573.61 936,583 -26.97(-4.49%)
May 28, 2019 596.00 611.96 595.50 600.58 593,762 +8.03(+1.36%)
May 24, 2019 584.44 595.68 584.00 592.55 512,600 +11.88(+2.05%)
May 23, 2019 563.11 582.73 563.00 580.67 424,591 +11.18(+1.96%)
May 22, 2019 565.85 589.00 563.03 569.49 653,507 -3.46(-0.60%)
May 21, 2019 578.34 580.00 567.51 572.95 366,481 -1.14(-0.20%)
May 20, 2019 572.99 577.66 564.68 574.09 510,487 -0.48(-0.08%)
May 17, 2019 585.01 589.89 573.63 574.57 551,600 -21.16(-3.55%)
May 16, 2019 573.57 596.70 573.57 595.73 698,150 +22.80(+3.98%)
May 15, 2019 558.24 582.48 558.24 572.93 583,059 +10.24(+1.82%)
May 14, 2019 551.24 565.00 546.96 562.69 565,018 +19.66(+3.62%)
May 13, 2019 540.02 549.85 539.16 543.03 664,463 -14.81(-2.65%)
May 10, 2019 542.70 558.77 536.58 557.84 544,500 +15.20(+2.80%)
May 09, 2019 529.48 551.37 520.87 542.64 546,743 +6.58(+1.23%)
May 08, 2019 536.29 554.37 535.66 536.06 541,216 -3.35(-0.62%)
May 07, 2019 557.91 562.62 535.12 539.41 726,925 -28.28(-4.98%)
May 06, 2019 565.58 580.43 562.31 567.69 625,090 -11.25(-1.94%)
May 03, 2019 541.85 589.56 529.19 578.94 2,195,100 +96.59(+20.02%)
May 02, 2019 484.35 491.98 478.78 482.35 507,664 -2.38(-0.49%)
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.