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 (%)
Sep 29, 2023 1295 1301 1263 1268 359,173 -6.26(-0.49%)
Sep 28, 2023 1251 1283 1240 1274 354,404 +17.62(+1.40%)
Sep 27, 2023 1272 1282 1253 1257 312,503 -12.10(-0.95%)
Sep 26, 2023 1275 1279 1252 1269 350,665 -21.91(-1.70%)
Sep 25, 2023 1266 1296 1278 1291 202,308 +13.57(+1.06%)
Sep 22, 2023 1307 1317 1274 1277 280,451 -16.32(-1.26%)
Sep 21, 2023 1295 1310 1287 1293 358,534 -33.06(-2.49%)
Sep 20, 2023 1357 1361 1324 1326 416,113 -16.30(-1.21%)
Sep 19, 2023 1367 1371 1323 1343 634,015 -41.09(-2.97%)
Sep 18, 2023 1376 1401 1373 1384 288,012 -12.93(-0.93%)
Sep 15, 2023 1383 1402 1373 1397 451,106 +13.23(+0.96%)
Sep 14, 2023 1406 1406 1364 1383 472,069 -14.03(-1.00%)
Sep 13, 2023 1393 1402 1373 1397 362,496 -1.68(-0.12%)
Sep 12, 2023 1416 1419 1391 1399 408,096 -23.79(-1.67%)
Sep 11, 2023 1439 1439 1403 1423 433,017 -5.26(-0.37%)
Sep 08, 2023 1436 1452 1421 1428 509,637 -8.16(-0.57%)
Sep 07, 2023 1407 1449 1402 1436 503,605 +10.38(+0.73%)
Sep 06, 2023 1429 1440 1416 1426 735,800 -9.08(-0.63%)
Sep 05, 2023 1415 1448 1410 1435 621,002 +13.41(+0.94%)
Sep 01, 2023 1403 1422 1397 1422 549,176 +49.28(+3.59%)
Aug 31, 2023 1340 1387 1335 1372 678,012 +29.23(+2.18%)
Aug 30, 2023 1310 1344 1308 1343 500,233 +38.47(+2.95%)
Aug 29, 2023 1252 1322 1248 1305 644,803 +55.20(+4.42%)
Aug 28, 2023 1246 1250 1235 1249 213,194 +11.62(+0.94%)
Aug 25, 2023 1221 1240 1202 1238 310,918 +22.53(+1.85%)
Aug 24, 2023 1261 1261 1212 1215 356,896 -43.56(-3.46%)
Aug 23, 2023 1246 1278 1246 1259 429,557 +16.14(+1.30%)
Aug 22, 2023 1249 1252 1220 1243 330,391 +14.22(+1.16%)
Aug 21, 2023 1208 1235 1203 1229 447,811 +28.92(+2.41%)
Aug 18, 2023 1184 1214 1181 1200 502,275 +3.03(+0.25%)
Aug 17, 2023 1254 1258 1196 1197 578,689 -50.88(-4.08%)
Aug 16, 2023 1283 1284 1238 1247 525,606 -38.60(-3.00%)
Aug 15, 2023 1280 1293 1280 1286 329,909 -10.48(-0.81%)
Aug 14, 2023 1306 1313 1274 1297 653,275 -33.48(-2.52%)
Aug 11, 2023 1361 1368 1328 1330 616,364 -57.06(-4.11%)
Aug 10, 2023 1345 1388 1344 1387 651,086 +74.40(+5.67%)
Aug 09, 2023 1348 1349 1312 1313 418,368 -15.70(-1.18%)
Aug 08, 2023 1349 1356 1311 1328 523,907 -30.45(-2.24%)
Aug 07, 2023 1315 1370 1290 1359 710,490 +62.65(+4.83%)
Aug 04, 2023 1321 1325 1277 1296 797,208 -26.95(-2.04%)
Aug 03, 2023 1225 1327 1213 1323 1,594,286 +158.30(+13.59%)
Aug 02, 2023 1185 1195 1150 1165 751,670 -45.59(-3.77%)
Aug 01, 2023 1237 1237 1203 1210 381,289 -27.65(-2.23%)
Jul 31, 2023 1235 1258 1224 1238 504,415 +13.03(+1.06%)
Jul 28, 2023 1194 1228 1182 1225 447,874 +55.12(+4.71%)
Jul 27, 2023 1193 1221 1167 1170 628,463 -6.33(-0.54%)
Jul 26, 2023 1182 1189 1171 1176 435,730 -5.61(-0.47%)
Jul 25, 2023 1202 1213 1181 1182 474,890 -16.59(-1.38%)
Jul 24, 2023 1221 1223 1174 1198 441,779 -22.60(-1.85%)
Jul 21, 2023 1209 1229 1202 1221 1,137,778 +22.69(+1.89%)
Jul 20, 2023 1210 1224 1194 1198 627,878 -27.41(-2.24%)
Jul 19, 2023 1219 1233 1211 1226 558,015 +17.09(+1.41%)
Jul 18, 2023 1170 1210 1170 1209 641,670 +29.49(+2.50%)
Jul 17, 2023 1128 1181 1128 1179 547,365 +43.45(+3.83%)
Jul 14, 2023 1141 1148 1127 1136 471,313 -11.00(-0.96%)
Jul 13, 2023 1154 1154 1130 1147 383,441 +5.59(+0.49%)
Jul 12, 2023 1143 1153 1127 1141 447,563 +19.55(+1.74%)
Jul 11, 2023 1087 1131 1081 1122 588,123 +34.43(+3.17%)
Jul 10, 2023 1108 1109 1063 1087 1,408,995 -66.67(-5.78%)
Jul 07, 2023 1167 1190 1151 1154 503,269 +0.23(+0.02%)
Jul 06, 2023 1221 1226 1146 1154 912,894 -93.77(-7.52%)
Jul 05, 2023 1194 1249 1178 1247 615,051 +53.61(+4.49%)
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.