Skip to main content

Mercadolibre Inc (NQ: MELI )

1,444.14 -63.42 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1495 1517 1443 1444 539,353 -63.42(-4.21%)
Apr 11, 2024 1486 1509 1479 1508 286,717 +29.56(+2.00%)
Apr 10, 2024 1475 1492 1463 1478 251,640 -17.01(-1.14%)
Apr 09, 2024 1492 1503 1479 1495 255,408 +6.43(+0.43%)
Apr 08, 2024 1513 1514 1488 1489 230,596 -13.14(-0.87%)
Apr 05, 2024 1495 1507 1486 1502 291,887 +13.91(+0.93%)
Apr 04, 2024 1524 1531 1487 1488 252,168 -17.17(-1.14%)
Apr 03, 2024 1500 1521 1492 1505 205,727 -7.53(-0.50%)
Apr 02, 2024 1504 1516 1490 1513 228,184 -16.44(-1.08%)
Apr 01, 2024 1527 1541 1519 1529 326,750 +16.99(+1.12%)
Mar 28, 2024 1523 1516 1509 1512 262,031 -10.69(-0.70%)
Mar 27, 2024 1553 1553 1503 1523 288,428 -14.81(-0.96%)
Mar 26, 2024 1558 1564 1533 1537 327,281 -12.61(-0.81%)
Mar 25, 2024 1568 1570 1534 1550 269,084 -21.92(-1.39%)
Mar 22, 2024 1557 1577 1538 1572 266,500 +16.30(+1.05%)
Mar 21, 2024 1538 1581 1538 1556 497,959 +26.85(+1.76%)
Mar 20, 2024 1524 1534 1496 1529 324,502 +9.40(+0.62%)
Mar 19, 2024 1503 1523 1480 1519 296,007 +10.39(+0.69%)
Mar 18, 2024 1525 1530 1501 1509 300,968 +9.54(+0.64%)
Mar 15, 2024 1560 1568 1496 1500 633,402 -61.76(-3.96%)
Mar 14, 2024 1556 1583 1547 1561 332,609 +10.65(+0.69%)
Mar 13, 2024 1546 1559 1530 1551 300,833 +5.06(+0.33%)
Mar 12, 2024 1553 1575 1530 1546 314,540 -1.76(-0.11%)
Mar 11, 2024 1526 1551 1516 1547 387,069 +34.82(+2.30%)
Mar 08, 2024 1528 1553 1512 1512 378,882 -17.44(-1.14%)
Mar 07, 2024 1541 1543 1510 1530 348,826 +4.35(+0.29%)
Mar 06, 2024 1551 1557 1504 1526 672,533 -1.70(-0.11%)
Mar 05, 2024 1550 1562 1508 1527 480,771 -32.79(-2.10%)
Mar 04, 2024 1611 1612 1553 1560 543,264 -52.67(-3.27%)
Mar 01, 2024 1605 1615 1579 1613 379,100 +17.45(+1.09%)
Feb 29, 2024 1594 1615 1584 1595 519,040 +15.81(+1.00%)
Feb 28, 2024 1596 1601 1578 1579 338,425 -27.95(-1.74%)
Feb 27, 2024 1631 1631 1590 1607 482,678 -2.69(-0.17%)
Feb 26, 2024 1625 1668 1600 1610 630,697 -19.19(-1.18%)
Feb 23, 2024 1670 1670 1577 1629 1,863,198 -188.66(-10.38%)
Feb 22, 2024 1768 1825 1760 1818 708,459 +80.21(+4.62%)
Feb 21, 2024 1740 1753 1711 1738 325,780 -2.24(-0.13%)
Feb 20, 2024 1747 1769 1729 1740 371,625 -28.77(-1.63%)
Feb 16, 2024 1773 1793 1750 1769 354,154 -3.05(-0.17%)
Feb 15, 2024 1760 1773 1742 1772 300,332 +25.46(+1.46%)
Feb 14, 2024 1722 1746 1704 1746 290,050 +40.13(+2.35%)
Feb 13, 2024 1682 1730 1669 1706 324,422 -26.99(-1.56%)
Feb 12, 2024 1740 1767 1728 1733 242,080 -9.03(-0.52%)
Feb 09, 2024 1758 1775 1740 1742 379,870 +9.43(+0.54%)
Feb 08, 2024 1729 1744 1713 1733 300,790 +18.96(+1.11%)
Feb 07, 2024 1718 1735 1704 1714 449,938 +3.68(+0.22%)
Feb 06, 2024 1770 1773 1676 1710 704,157 -64.56(-3.64%)
Feb 05, 2024 1770 1779 1752 1775 200,390 +1.85(+0.10%)
Feb 02, 2024 1727 1784 1726 1773 304,974 +24.62(+1.41%)
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.