Skip to main content

Mercadolibre Inc (NQ: MELI )

1,214.29 +32.60 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 1180 1222 1152 1214 602,642 +32.60(+2.76%)
Jan 31, 2023 1170 1183 1153 1182 496,762 +19.89(+1.71%)
Jan 30, 2023 1191 1210 1161 1162 758,499 -59.47(-4.87%)
Jan 27, 2023 1187 1233 1183 1221 702,656 +32.69(+2.75%)
Jan 26, 2023 1151 1191 1151 1189 825,960 +57.94(+5.12%)
Jan 25, 2023 1080 1134 1073 1131 475,153 +20.73(+1.87%)
Jan 24, 2023 1079 1114 1074 1110 440,132 +14.91(+1.36%)
Jan 23, 2023 1098 1122 1091 1095 582,133 -3.09(-0.28%)
Jan 20, 2023 1077 1102 1073 1098 504,741 +25.35(+2.36%)
Jan 19, 2023 1045 1085 1040 1073 769,377 +3.82(+0.36%)
Jan 18, 2023 1082 1109 1050 1069 793,857 -1.26(-0.12%)
Jan 17, 2023 1081 1089 1047 1070 597,950 -12.74(-1.18%)
Jan 13, 2023 1011 1092 1011 1083 1,237,254 +58.61(+5.72%)
Jan 12, 2023 983.00 1034 933.57 1024 1,135,476 +87.51(+9.34%)
Jan 11, 2023 928.29 936.89 911.10 936.80 459,390 +21.02(+2.30%)
Jan 10, 2023 897.00 919.19 896.31 915.78 270,216 +18.47(+2.06%)
Jan 09, 2023 891.26 920.00 882.00 897.31 451,480 +23.84(+2.73%)
Jan 06, 2023 856.09 879.42 847.01 873.47 342,966 +17.38(+2.03%)
Jan 05, 2023 827.87 859.96 818.01 856.09 414,900 +18.65(+2.23%)
Jan 04, 2023 842.00 849.29 821.98 837.44 404,877 +11.33(+1.37%)
Jan 03, 2023 867.58 874.06 815.86 826.11 699,294 -20.13(-2.38%)
Dec 30, 2022 846.81 851.06 830.01 846.24 365,607 -20.04(-2.31%)
Dec 29, 2022 849.47 874.08 838.04 866.28 443,892 +26.71(+3.18%)
Dec 28, 2022 856.44 867.99 838.25 839.57 475,295 -14.73(-1.72%)
Dec 27, 2022 872.99 874.38 848.12 854.30 294,006 -24.02(-2.73%)
Dec 23, 2022 864.30 879.73 853.08 878.32 288,080 +5.06(+0.58%)
Dec 22, 2022 882.97 885.39 863.47 873.26 470,065 -26.84(-2.98%)
Dec 21, 2022 877.58 908.99 873.00 900.10 409,259 +24.19(+2.76%)
Dec 20, 2022 881.18 907.08 874.87 875.91 539,318 -8.36(-0.95%)
Dec 19, 2022 844.24 895.80 843.52 884.27 722,658 +40.29(+4.77%)
Dec 16, 2022 830.00 849.61 825.00 843.98 731,020 +8.89(+1.06%)
Dec 15, 2022 852.07 854.90 818.22 835.09 652,009 -32.21(-3.71%)
Dec 14, 2022 864.06 887.99 855.00 867.30 579,558 -3.35(-0.38%)
Dec 13, 2022 931.48 942.09 867.30 870.65 879,991 -9.60(-1.09%)
Dec 12, 2022 885.28 894.37 868.50 880.25 518,068 -16.23(-1.81%)
Dec 09, 2022 878.37 908.25 872.06 896.48 409,558 +12.24(+1.38%)
Dec 08, 2022 872.00 903.92 865.04 884.24 433,396 +20.43(+2.37%)
Dec 07, 2022 855.62 880.46 845.02 863.81 585,250 +0.72(+0.08%)
Dec 06, 2022 891.37 893.86 852.00 863.09 413,748 -18.81(-2.13%)
Dec 05, 2022 933.19 935.94 876.93 881.90 566,491 -63.17(-6.68%)
Dec 02, 2022 920.01 957.00 912.00 945.07 485,829 +4.06(+0.43%)
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.