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 (%)
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%)
Nov 01, 2019 520.10 531.90 488.37 490.00 2,172,700 -31.52(-6.04%)
Oct 31, 2019 551.38 554.99 514.00 521.52 973,297 -29.53(-5.36%)
Oct 30, 2019 542.01 552.00 535.00 551.05 317,174 +9.04(+1.67%)
Oct 29, 2019 536.90 544.63 530.00 542.01 273,006 +1.98(+0.37%)
Oct 28, 2019 554.00 558.34 539.00 540.03 415,900 -9.78(-1.78%)
Oct 25, 2019 550.00 559.48 547.50 549.81 272,100 -1.81(-0.33%)
Oct 24, 2019 545.48 554.96 543.19 551.62 199,528 +10.21(+1.89%)
Oct 23, 2019 533.96 548.33 533.96 541.41 237,315 +4.52(+0.84%)
Oct 22, 2019 545.49 551.07 535.16 536.89 276,534 -8.49(-1.56%)
Oct 21, 2019 537.10 546.94 536.92 545.38 253,783 +9.11(+1.70%)
Oct 18, 2019 549.91 549.91 534.15 536.27 306,700 -12.98(-2.36%)
Oct 17, 2019 555.45 558.97 548.46 549.25 383,217 +0.27(+0.05%)
Oct 16, 2019 567.06 567.06 545.00 548.98 406,883 -17.57(-3.10%)
Oct 15, 2019 559.77 572.93 556.65 566.55 419,376 +10.97(+1.97%)
Oct 14, 2019 552.98 558.59 551.48 555.58 216,450 +1.37(+0.25%)
Oct 11, 2019 552.45 560.98 548.50 554.21 492,900 +11.80(+2.18%)
Oct 10, 2019 530.00 547.41 530.00 542.41 408,207 +10.38(+1.95%)
Oct 09, 2019 530.00 537.57 522.69 532.03 432,329 +6.40(+1.22%)
Oct 08, 2019 544.30 545.47 523.78 525.63 340,943 -23.24(-4.23%)
Oct 07, 2019 556.12 559.47 544.67 548.87 276,407 -10.35(-1.85%)
Oct 04, 2019 560.56 568.09 549.60 559.22 242,000 +1.03(+0.18%)
Oct 03, 2019 542.88 559.18 531.01 558.19 313,146 +14.10(+2.59%)
Oct 02, 2019 551.45 551.79 538.89 544.09 273,229 -6.34(-1.15%)
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.