Skip to main content

Mercadolibre Inc (NQ: MELI )

933.76 -14.49 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 868.11 886.29 851.63 855.36 485,851 -6.74(-0.78%)
Aug 30, 2022 890.00 903.45 849.25 862.10 571,815 -13.07(-1.49%)
Aug 29, 2022 854.01 891.62 853.28 875.17 357,946 -2.63(-0.30%)
Aug 26, 2022 920.00 934.60 877.79 877.80 538,038 -41.38(-4.50%)
Aug 25, 2022 909.02 919.84 896.10 919.18 495,077 +21.18(+2.36%)
Aug 24, 2022 881.29 917.44 879.50 898.00 490,402 +10.96(+1.24%)
Aug 23, 2022 889.00 908.16 875.71 887.04 515,838 +8.95(+1.02%)
Aug 22, 2022 880.88 894.93 860.00 878.09 804,352 -31.67(-3.48%)
Aug 19, 2022 950.00 952.07 904.21 909.76 840,412 -67.76(-6.93%)
Aug 18, 2022 995.00 995.00 975.46 977.52 540,665 -20.38(-2.04%)
Aug 17, 2022 1030 1039 990.00 997.90 838,037 -55.85(-5.30%)
Aug 16, 2022 1070 1080 1040 1054 644,553 -28.91(-2.67%)
Aug 15, 2022 1073 1095 1067 1083 399,827 +1.58(+0.15%)
Aug 12, 2022 1050 1084 1043 1081 508,901 +48.61(+4.71%)
Aug 11, 2022 1077 1091 1021 1032 486,606 -31.76(-2.98%)
Aug 10, 2022 1050 1077 1042 1064 719,670 +68.73(+6.90%)
Aug 09, 2022 1016 1016 972.73 995.50 544,648 -28.75(-2.81%)
Aug 08, 2022 1042 1074 1018 1024 618,588 -0.56(-0.05%)
Aug 05, 2022 1015 1057 1007 1025 849,714 -10.02(-0.97%)
Aug 04, 2022 994.50 1085 993.00 1035 1,850,628 +143.96(+16.16%)
Aug 03, 2022 852.56 892.97 848.84 890.87 853,261 +53.28(+6.36%)
Aug 02, 2022 798.76 849.00 798.76 837.59 490,754 +23.62(+2.90%)
Aug 01, 2022 805.54 838.97 785.00 813.97 497,187 -0.66(-0.08%)
Jul 29, 2022 818.21 825.00 794.15 814.63 667,494 +10.88(+1.35%)
Jul 28, 2022 792.72 811.57 766.60 803.75 630,958 +12.08(+1.53%)
Jul 27, 2022 743.96 794.95 740.74 791.67 581,423 +63.88(+8.78%)
Jul 26, 2022 740.49 743.85 720.84 727.79 549,975 -34.99(-4.59%)
Jul 25, 2022 766.00 773.97 751.00 762.78 361,432 -1.14(-0.15%)
Jul 22, 2022 783.00 802.42 752.96 763.92 514,343 -25.28(-3.20%)
Jul 21, 2022 771.52 790.76 765.93 789.20 453,192 +9.52(+1.22%)
Jul 20, 2022 725.17 784.45 724.75 779.68 819,254 +54.93(+7.58%)
Jul 19, 2022 713.81 725.63 694.64 724.75 463,640 +32.91(+4.76%)
Jul 18, 2022 700.20 723.66 680.82 691.84 687,694 +1.85(+0.27%)
Jul 15, 2022 658.00 698.50 657.72 689.99 749,482 +34.30(+5.23%)
Jul 14, 2022 648.34 665.00 630.23 655.69 586,360 -0.06(-0.01%)
Jul 13, 2022 633.00 666.20 615.54 655.75 627,477 +2.12(+0.32%)
Jul 12, 2022 663.20 678.41 643.59 653.63 578,550 -6.29(-0.95%)
Jul 11, 2022 696.32 696.33 654.56 659.92 512,899 -48.71(-6.87%)
Jul 08, 2022 702.22 720.59 682.20 708.63 395,693 -12.99(-1.80%)
Jul 07, 2022 705.53 727.17 700.74 721.62 489,726 +17.07(+2.42%)
Jul 06, 2022 722.09 728.41 697.01 704.55 664,100 -9.02(-1.26%)
Jul 05, 2022 649.02 719.82 627.86 713.57 757,788 +53.62(+8.12%)
Jul 01, 2022 642.62 665.95 631.87 659.95 521,150 +23.08(+3.62%)
Jun 30, 2022 646.38 653.32 611.46 636.87 701,514 -23.26(-3.52%)
Jun 29, 2022 657.71 672.09 638.18 660.13 449,786 -4.87(-0.73%)
Jun 28, 2022 721.00 726.72 659.09 665.00 660,262 -52.31(-7.29%)
Jun 27, 2022 745.39 752.66 711.52 717.31 842,287 -22.15(-3.00%)
Jun 24, 2022 713.91 745.90 712.47 739.46 654,431 +40.82(+5.84%)
Jun 23, 2022 684.49 710.00 674.75 698.64 637,748 +21.24(+3.14%)
Jun 22, 2022 639.95 695.68 638.12 677.40 719,350 +20.70(+3.15%)
Jun 21, 2022 654.80 673.59 645.87 656.70 791,183 +21.48(+3.38%)
Jun 17, 2022 625.24 648.62 614.00 635.22 751,792 +22.52(+3.68%)
Jun 16, 2022 633.10 641.67 609.05 612.70 626,463 -59.99(-8.92%)
Jun 15, 2022 629.32 683.85 629.12 672.69 1,014,784 +56.29(+9.13%)
Jun 14, 2022 630.96 634.67 600.68 616.40 762,969 -10.54(-1.68%)
Jun 13, 2022 643.96 659.96 615.23 626.94 1,220,677 -64.75(-9.36%)
Jun 10, 2022 730.63 735.86 689.02 691.69 919,452 -56.71(-7.58%)
Jun 09, 2022 803.49 810.00 746.18 748.40 677,287 -76.22(-9.24%)
Jun 08, 2022 824.12 848.19 813.48 824.62 528,020 -0.06(-0.01%)
Jun 07, 2022 797.43 835.00 782.96 824.68 633,693 +20.69(+2.57%)
Jun 06, 2022 818.37 824.83 794.01 803.99 397,460 +15.09(+1.91%)
Jun 03, 2022 815.19 826.15 787.62 788.90 484,267 -47.84(-5.72%)
Jun 02, 2022 770.00 837.81 770.00 836.74 545,887 +74.50(+9.77%)
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.