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 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%)
Dec 01, 2022 936.76 955.00 921.68 941.01 502,216 +10.02(+1.08%)
Nov 30, 2022 893.65 934.17 879.11 930.99 756,535 +41.73(+4.69%)
Nov 29, 2022 927.20 927.96 882.10 889.26 688,152 -32.08(-3.48%)
Nov 28, 2022 941.10 956.69 920.85 921.34 505,798 -30.23(-3.18%)
Nov 25, 2022 957.99 957.99 946.48 951.57 178,860 -10.86(-1.13%)
Nov 23, 2022 967.00 975.46 945.63 962.43 387,319 +5.27(+0.55%)
Nov 22, 2022 961.00 963.50 915.79 957.16 431,861 -5.87(-0.61%)
Nov 21, 2022 948.45 968.15 944.61 963.03 292,364 +0.95(+0.10%)
Nov 18, 2022 944.42 966.69 936.00 962.08 636,183 +34.95(+3.77%)
Nov 17, 2022 940.00 949.99 910.84 927.13 721,415 -45.69(-4.70%)
Nov 16, 2022 988.00 1004 964.09 972.82 689,762 -47.86(-4.69%)
Nov 15, 2022 1010 1039 995.54 1021 710,416 +61.10(+6.37%)
Nov 14, 2022 966.16 982.74 950.30 959.58 507,724 -15.31(-1.57%)
Nov 11, 2022 943.33 989.02 932.86 974.89 838,901 +39.36(+4.21%)
Nov 10, 2022 964.45 1006 922.88 935.53 1,263,090 +37.91(+4.22%)
Nov 09, 2022 921.20 934.50 896.07 897.62 569,244 -39.46(-4.21%)
Nov 08, 2022 946.13 957.52 909.77 937.08 556,074 -3.70(-0.39%)
Nov 07, 2022 957.00 967.01 914.86 940.78 680,293 +2.21(+0.24%)
Nov 04, 2022 947.10 1018 919.62 938.57 1,340,021 +67.69(+7.77%)
Nov 03, 2022 848.72 910.76 840.00 870.88 791,835 +19.60(+2.30%)
Nov 02, 2022 910.00 913.90 847.00 851.28 747,306 -68.06(-7.40%)
Nov 01, 2022 933.16 945.16 910.01 919.34 775,592 +17.72(+1.97%)
Oct 31, 2022 874.55 905.65 860.00 901.62 931,552 +19.87(+2.25%)
Oct 28, 2022 825.03 881.93 820.31 881.75 644,446 +44.93(+5.37%)
Oct 27, 2022 836.95 858.39 829.61 836.82 552,258 +3.46(+0.42%)
Oct 26, 2022 855.60 880.67 830.00 833.36 549,465 -29.61(-3.43%)
Oct 25, 2022 832.38 878.82 832.38 862.97 608,755 +35.81(+4.33%)
Oct 24, 2022 838.74 839.21 792.46 827.16 536,085 -17.74(-2.10%)
Oct 21, 2022 811.52 847.78 797.01 844.90 596,467 +24.43(+2.98%)
Oct 20, 2022 810.16 852.26 804.01 820.47 629,982 +5.02(+0.62%)
Oct 19, 2022 834.38 837.03 801.65 815.45 718,466 -37.84(-4.43%)
Oct 18, 2022 901.50 911.52 841.88 853.29 661,302 +2.63(+0.31%)
Oct 17, 2022 793.79 853.72 793.79 850.66 1,057,700 +93.78(+12.39%)
Oct 14, 2022 834.40 845.49 754.76 756.88 728,277 -65.18(-7.93%)
Oct 13, 2022 777.28 831.13 760.06 822.06 866,363 +1.41(+0.17%)
Oct 12, 2022 830.33 837.59 800.61 820.65 547,226 -14.02(-1.68%)
Oct 11, 2022 858.03 863.19 817.25 834.67 651,828 -37.93(-4.35%)
Oct 10, 2022 883.00 885.25 854.41 872.60 430,162 -9.39(-1.06%)
Oct 07, 2022 905.22 906.42 874.01 881.99 609,960 -47.19(-5.08%)
Oct 06, 2022 926.88 962.07 926.59 929.18 374,215 -4.58(-0.49%)
Oct 05, 2022 919.88 944.30 910.05 933.76 473,920 -14.49(-1.53%)
Oct 04, 2022 909.89 955.55 909.89 948.25 876,486 +65.95(+7.47%)
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.