Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 670.99 670.99 660.93 663.00 302,000 -8.08(-1.20%)
Jan 30, 2020 663.30 672.50 656.68 671.08 266,963 +2.47(+0.37%)
Jan 29, 2020 678.99 681.00 666.02 668.61 367,353 -6.11(-0.91%)
Jan 28, 2020 661.22 676.31 657.77 674.72 359,628 +20.86(+3.19%)
Jan 27, 2020 647.00 655.41 636.36 653.86 338,237 -6.72(-1.02%)
Jan 24, 2020 666.40 674.89 654.04 660.58 272,900 -2.75(-0.41%)
Jan 23, 2020 660.93 669.99 653.38 663.33 265,940 +0.18(+0.03%)
Jan 22, 2020 667.46 677.77 662.34 663.15 357,222 +4.69(+0.71%)
Jan 21, 2020 665.00 666.77 647.00 658.46 590,911 -14.55(-2.16%)
Jan 17, 2020 671.49 675.00 661.77 673.01 359,100 +6.55(+0.98%)
Jan 16, 2020 665.83 667.11 653.37 666.46 315,478 +6.48(+0.98%)
Jan 15, 2020 653.40 662.57 640.01 659.98 592,389 +7.91(+1.21%)
Jan 14, 2020 690.00 693.98 649.24 652.07 976,522 -39.03(-5.65%)
Jan 13, 2020 670.44 697.22 670.07 691.10 660,836 +21.62(+3.23%)
Jan 10, 2020 653.79 670.15 648.63 669.48 680,100 +23.05(+3.57%)
Jan 09, 2020 643.43 649.05 638.59 646.43 413,807 +12.99(+2.05%)
Jan 08, 2020 625.00 637.82 624.55 633.44 334,640 +8.44(+1.35%)
Jan 07, 2020 606.64 627.97 604.74 625.00 480,917 +18.45(+3.04%)
Jan 06, 2020 601.04 613.79 601.00 606.55 209,816 -1.25(-0.21%)
Jan 03, 2020 602.62 609.84 600.06 607.80 320,900 -2.39(-0.39%)
Jan 02, 2020 576.94 615.84 576.94 610.19 589,182 +38.25(+6.69%)
Dec 31, 2019 582.79 582.79 568.94 571.94 445,100 -11.91(-2.04%)
Dec 30, 2019 603.09 603.09 582.60 583.85 333,932 -15.39(-2.57%)
Dec 27, 2019 598.90 605.94 593.64 599.24 309,200 +2.00(+0.33%)
Dec 26, 2019 595.00 597.66 595.00 597.24 175,014 +2.71(+0.46%)
Dec 24, 2019 594.15 599.00 593.43 594.53 109,000 +0.38(+0.06%)
Dec 23, 2019 595.07 602.75 593.01 594.15 264,811 +1.61(+0.27%)
Dec 20, 2019 582.87 593.00 574.19 592.54 550,500 +9.99(+1.71%)
Dec 19, 2019 581.93 586.58 578.01 582.55 556,295 +0.55(+0.09%)
Dec 18, 2019 586.66 589.41 576.85 582.00 464,779 -3.84(-0.66%)
Dec 17, 2019 584.85 586.29 577.00 585.84 253,175 +3.66(+0.63%)
Dec 16, 2019 571.00 585.58 567.02 582.18 379,643 +14.51(+2.56%)
Dec 13, 2019 583.05 591.98 566.07 567.67 631,300 -12.31(-2.12%)
Dec 12, 2019 582.96 591.69 578.50 579.98 365,439 -0.33(-0.06%)
Dec 11, 2019 589.00 589.00 570.00 580.31 462,488 -6.38(-1.09%)
Dec 10, 2019 583.44 591.57 581.06 586.69 306,654 +2.13(+0.36%)
Dec 09, 2019 584.75 595.25 583.07 584.56 364,683 +1.56(+0.27%)
Dec 06, 2019 584.43 590.64 580.51 583.00 315,500 +4.48(+0.77%)
Dec 05, 2019 575.00 580.98 572.30 578.52 266,589 +3.28(+0.57%)
Dec 04, 2019 580.77 582.57 574.02 575.24 251,315 +0.00(+0.00%)
Dec 03, 2019 570.43 577.29 567.17 575.24 431,157 -4.76(-0.82%)
Dec 02, 2019 579.87 580.33 555.88 580.00 529,722 -0.58(-0.10%)
Nov 29, 2019 590.79 598.55 578.00 580.58 297,800 -8.82(-1.50%)
Nov 27, 2019 586.25 590.00 580.00 589.40 229,900 +6.40(+1.10%)
Nov 26, 2019 582.05 586.99 576.14 583.00 554,987 -2.00(-0.34%)
Nov 25, 2019 567.23 587.50 566.97 585.00 474,560 +19.50(+3.45%)
Nov 22, 2019 564.63 567.47 554.50 565.50 434,500 +3.50(+0.62%)
Nov 21, 2019 548.62 563.63 546.48 562.00 641,755 +14.15(+2.58%)
Nov 20, 2019 535.00 547.98 533.48 547.85 585,840 +11.52(+2.15%)
Nov 19, 2019 533.30 537.31 518.19 536.33 517,050 +3.32(+0.62%)
Nov 18, 2019 550.11 552.32 530.35 533.01 624,878 -17.09(-3.11%)
Nov 15, 2019 541.10 551.64 538.00 550.10 865,900 +13.56(+2.53%)
Nov 14, 2019 512.86 539.68 512.21 536.54 877,804 +22.81(+4.44%)
Nov 13, 2019 499.00 515.43 496.60 513.73 731,026 +14.23(+2.85%)
Nov 12, 2019 498.13 504.94 495.95 499.50 727,160 +1.88(+0.38%)
Nov 11, 2019 491.42 499.20 489.58 497.62 264,336 +3.20(+0.65%)
Nov 08, 2019 490.52 498.64 490.52 494.42 390,600 +2.43(+0.49%)
Nov 07, 2019 487.45 499.78 485.45 491.99 454,340 +9.04(+1.87%)
Nov 06, 2019 485.06 504.55 481.77 482.95 628,965 -2.11(-0.43%)
Nov 05, 2019 485.41 497.39 477.21 485.06 677,395 -0.73(-0.15%)
Nov 04, 2019 498.84 499.98 470.10 485.79 1,373,175 -4.21(-0.86%)
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.