Skip to main content

Mercadolibre Inc (NQ: MELI )

829.68 -35.56 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 602.40 604.99 584.62 594.60 290,200 +1.11(+0.19%)
Aug 29, 2019 590.79 596.80 578.85 593.49 394,955 +5.34(+0.91%)
Aug 28, 2019 593.41 593.77 584.06 588.15 385,625 -5.98(-1.01%)
Aug 27, 2019 609.75 614.79 591.75 594.13 507,733 -8.49(-1.41%)
Aug 26, 2019 605.97 612.88 599.82 602.62 332,049 +4.44(+0.74%)
Aug 23, 2019 613.89 619.74 595.00 598.18 408,000 -21.22(-3.43%)
Aug 22, 2019 626.06 630.88 608.49 619.40 278,024 -10.43(-1.66%)
Aug 21, 2019 622.52 634.54 620.01 629.83 348,447 +17.53(+2.86%)
Aug 20, 2019 603.36 620.32 596.62 612.30 362,187 +8.95(+1.48%)
Aug 19, 2019 637.44 639.69 597.34 603.35 614,695 -21.18(-3.39%)
Aug 16, 2019 623.00 631.38 619.01 624.53 354,100 +11.28(+1.84%)
Aug 15, 2019 620.99 628.50 604.54 613.25 413,928 -6.75(-1.09%)
Aug 14, 2019 620.99 632.36 616.36 620.00 464,925 -17.57(-2.76%)
Aug 13, 2019 644.89 656.14 627.03 637.57 801,823 +13.92(+2.23%)
Aug 12, 2019 612.56 633.04 585.73 623.65 1,761,044 -66.45(-9.63%)
Aug 09, 2019 682.69 698.98 675.09 690.10 544,400 +2.00(+0.29%)
Aug 08, 2019 645.00 693.84 640.00 688.10 1,140,849 +74.56(+12.15%)
Aug 07, 2019 596.98 614.96 581.13 613.54 637,939 +12.50(+2.08%)
Aug 06, 2019 588.53 601.99 586.88 601.04 565,486 +26.79(+4.67%)
Aug 05, 2019 598.52 602.66 567.39 574.25 887,073 -40.46(-6.58%)
Aug 02, 2019 622.63 625.00 609.60 614.71 341,700 -11.74(-1.87%)
Aug 01, 2019 624.53 648.55 617.02 626.45 455,917 +5.03(+0.81%)
Jul 31, 2019 636.90 643.44 614.13 621.42 427,112 -12.36(-1.95%)
Jul 30, 2019 646.73 650.05 629.63 633.78 467,020 -19.61(-3.00%)
Jul 29, 2019 656.13 658.30 646.01 653.39 312,909 -1.32(-0.20%)
Jul 26, 2019 650.00 662.90 647.14 654.71 397,600 +2.21(+0.34%)
Jul 25, 2019 662.46 666.18 650.86 652.50 558,337 -7.50(-1.14%)
Jul 24, 2019 631.34 660.30 627.54 660.00 581,980 +25.17(+3.96%)
Jul 23, 2019 638.59 641.61 623.30 634.83 417,097 -1.68(-0.26%)
Jul 22, 2019 631.40 640.95 630.00 636.51 316,476 +9.81(+1.57%)
Jul 19, 2019 652.99 657.18 626.35 626.70 479,200 -21.97(-3.39%)
Jul 18, 2019 630.13 650.90 629.98 648.67 580,999 +16.94(+2.68%)
Jul 17, 2019 632.95 640.89 623.26 631.73 383,813 -2.22(-0.35%)
Jul 16, 2019 649.78 652.98 629.99 633.95 571,956 -11.16(-1.73%)
Jul 15, 2019 649.25 660.63 639.95 645.11 636,754 +0.32(+0.05%)
Jul 12, 2019 633.85 647.86 628.76 644.79 514,600 +10.50(+1.66%)
Jul 11, 2019 632.21 638.71 625.67 634.29 467,754 +0.96(+0.15%)
Jul 10, 2019 646.00 654.17 619.50 633.33 755,087 -7.23(-1.13%)
Jul 09, 2019 626.83 641.17 624.81 640.56 339,363 +10.59(+1.68%)
Jul 08, 2019 635.71 635.71 624.22 629.97 313,739 -8.21(-1.29%)
Jul 05, 2019 628.00 641.57 621.63 638.18 300,900 +4.66(+0.74%)
Jul 03, 2019 630.98 633.52 619.01 633.52 207,500 +6.54(+1.04%)
Jul 02, 2019 616.00 631.55 613.53 626.98 425,091 +7.67(+1.24%)
Jul 01, 2019 627.19 637.00 612.38 619.31 501,524 +7.54(+1.23%)
Jun 28, 2019 613.12 613.12 603.10 611.77 375,000 +1.10(+0.18%)
Jun 27, 2019 608.83 614.40 607.34 610.67 573,627 +1.45(+0.24%)
Jun 26, 2019 625.32 625.32 605.56 609.22 462,156 -5.32(-0.87%)
Jun 25, 2019 623.43 624.99 609.00 614.54 389,095 -7.26(-1.17%)
Jun 24, 2019 633.88 637.37 619.13 621.80 357,671 -8.85(-1.40%)
Jun 21, 2019 635.92 644.71 624.89 630.65 454,900 -5.79(-0.91%)
Jun 20, 2019 659.36 672.55 619.15 636.44 581,866 -4.95(-0.77%)
Jun 19, 2019 623.42 643.97 616.19 641.39 390,918 +18.64(+2.99%)
Jun 18, 2019 626.72 632.09 621.68 622.75 465,255 +3.90(+0.63%)
Jun 17, 2019 620.93 623.45 612.24 618.85 460,026 +2.85(+0.46%)
Jun 14, 2019 632.87 635.59 609.41 616.00 621,900 -19.59(-3.08%)
Jun 13, 2019 630.00 635.71 616.83 635.59 567,953 +12.18(+1.95%)
Jun 12, 2019 608.33 633.11 608.33 623.41 625,313 +10.11(+1.65%)
Jun 11, 2019 628.06 634.00 608.39 613.30 455,735 -3.16(-0.51%)
Jun 10, 2019 625.89 632.67 613.03 616.46 564,695 +11.97(+1.98%)
Jun 07, 2019 582.00 618.00 582.00 604.49 695,200 +22.80(+3.92%)
Jun 06, 2019 569.14 587.37 565.48 581.69 555,431 +12.54(+2.20%)
Jun 05, 2019 564.22 569.81 546.99 569.15 700,002 +17.44(+3.16%)
Jun 04, 2019 568.00 577.69 544.44 551.71 1,173,790 -17.06(-3.00%)
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.