Skip to main content

Mercadolibre Inc (NQ: MELI )

1,510.21 -12.44 (-0.82%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1093 1151 1093 1127 820,036 +15.26(+1.37%)
Feb 25, 2022 1043 1118 1057 1111 1,178,906 +77.80(+7.53%)
Feb 24, 2022 861.77 1038 858.99 1034 1,272,716 +113.02(+12.28%)
Feb 23, 2022 993.00 996.15 918.38 920.57 1,932,097 +32.71(+3.68%)
Feb 22, 2022 913.00 938.00 873.40 887.86 1,278,099 -49.40(-5.27%)
Feb 18, 2022 937.26 0 -83.81(-8.21%)
Feb 17, 2022 1111 1125 1017 1021 721,926 -112.77(-9.95%)
Feb 16, 2022 1166 1166 1096 1134 558,843 -36.46(-3.12%)
Feb 15, 2022 1146 1177 1146 1170 467,367 +51.29(+4.58%)
Feb 14, 2022 1091 1136 1075 1119 479,523 +27.92(+2.56%)
Feb 11, 2022 1114 1145 1079 1091 503,116 -31.33(-2.79%)
Feb 10, 2022 1093 1157 1086 1122 538,637 +4.86(+0.43%)
Feb 09, 2022 1089 1135 1068 1118 593,408 +66.69(+6.35%)
Feb 08, 2022 1022 1057 1015 1051 337,802 +15.73(+1.52%)
Feb 07, 2022 1040 1077 1033 1035 384,402 -0.19(-0.02%)
Feb 04, 2022 1005 1055 984.00 1035 625,345 +35.59(+3.56%)
Feb 03, 2022 1037 994.19 999.74 692,015 -82.86(-7.65%)
Feb 02, 2022 1153 1153 1078 1083 388,232 -55.51(-4.88%)
Feb 01, 2022 1145 1150 1098 1138 475,622 +89.48(+8.53%)
Jan 28, 2022 992.50 1051 971.60 1049 642,440 +56.13(+5.66%)
Jan 27, 2022 1002 1033 981.04 992.50 715,518 +16.86(+1.73%)
Jan 26, 2022 1036 1047 969.01 975.64 636,174 -26.01(-2.60%)
Jan 25, 2022 998.54 1028 982.95 1002 748,030 -24.98(-2.43%)
Jan 24, 2022 1009 1029 957.60 1027 1,375,773 -25.93(-2.46%)
Jan 21, 2022 1081 1115 1046 1053 855,167 -38.75(-3.55%)
Jan 20, 2022 1079 1149 1078 1091 709,230 +30.37(+2.86%)
Jan 19, 2022 1108 1121 1057 1061 820,417 -39.81(-3.62%)
Jan 18, 2022 1092 1148 1087 1101 461,318 -21.99(-1.96%)
Jan 14, 2022 1123 0 -8.27(-0.73%)
Jan 13, 2022 1209 1209 1124 1131 709,808 -79.90(-6.60%)
Jan 12, 2022 1187 1227 1151 1211 1,034,977 +44.84(+3.85%)
Jan 11, 2022 1057 1176 1052 1166 1,125,071 +112.76(+10.71%)
Jan 10, 2022 1048 1058 1001 1053 1,372,250 -32.05(-2.95%)
Jan 07, 2022 1117 1145 1073 1085 1,106,006 -71.42(-6.17%)
Jan 06, 2022 1106 1160 1101 1157 773,754 +27.09(+2.40%)
Jan 05, 2022 1205 1214 1113 1130 1,066,667 -111.69(-9.00%)
Jan 04, 2022 1322 1339 1231 1241 911,841 -91.56(-6.87%)
Jan 03, 2022 1355 1361 1288 1333 488,411 -15.46(-1.15%)
Dec 31, 2021 1351 1366 1343 1348 317,262 -8.06(-0.59%)
Dec 30, 2021 1324 1360 1320 1356 441,813 +32.90(+2.49%)
Dec 29, 2021 1310 1330 1305 1324 405,706 +7.28(+0.55%)
Dec 28, 2021 1310 1331 1301 1316 407,856 +17.17(+1.32%)
Dec 27, 2021 1275 1311 1273 1299 485,785 +36.38(+2.88%)
Dec 23, 2021 1226 1266 1216 1263 420,450 +34.79(+2.83%)
Dec 22, 2021 1219 1241 1214 1228 339,389 +3.43(+0.28%)
Dec 21, 2021 1225 1232 1179 1225 558,051 +37.15(+3.13%)
Dec 20, 2021 1187 1200 1139 1187 409,673 -0.19(-0.02%)
Dec 17, 2021 1167 1201 1135 1188 749,999 +9.52(+0.81%)
Dec 16, 2021 1232 1260 1162 1178 748,162 -32.09(-2.65%)
Dec 15, 2021 1181 1220 1155 1210 607,619 +19.72(+1.66%)
Dec 14, 2021 1157 1193 1150 1190 645,204 +10.40(+0.88%)
Dec 13, 2021 1142 1183 1125 1180 728,602 +35.50(+3.10%)
Dec 10, 2021 1150 1185 1127 1144 652,905 +12.66(+1.12%)
Dec 09, 2021 1202 1221 1131 1132 940,975 -78.56(-6.49%)
Dec 08, 2021 1176 1212 1170 1210 1,194,003 +32.14(+2.73%)
Dec 07, 2021 1160 1198 1160 1178 1,308,206 +66.12(+5.95%)
Dec 06, 2021 1050 1117 1019 1112 1,374,980 +59.19(+5.62%)
Dec 03, 2021 1138 1138 1041 1053 1,293,218 -76.27(-6.75%)
Dec 02, 2021 1110 1126 1090 1129 1,516,188 +25.02(+2.27%)
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.