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 (%)
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%)
Jun 01, 2022 797.56 806.84 741.96 762.24 562,364 -23.64(-3.01%)
May 31, 2022 807.00 812.18 765.75 785.88 580,428 -25.56(-3.15%)
May 27, 2022 802.36 818.64 785.01 811.44 470,113 +28.00(+3.57%)
May 26, 2022 725.22 788.79 718.01 783.44 734,878 +60.44(+8.36%)
May 25, 2022 703.62 734.53 696.79 723.00 767,399 +23.14(+3.31%)
May 24, 2022 745.12 745.12 690.50 699.86 916,304 -74.44(-9.61%)
May 23, 2022 775.93 782.83 736.90 774.30 848,372 -1.35(-0.17%)
May 20, 2022 824.71 832.95 732.00 775.65 1,068,927 -25.92(-3.23%)
May 19, 2022 752.60 823.33 752.60 801.57 953,603 +52.27(+6.98%)
May 18, 2022 802.01 824.85 745.77 749.30 659,927 -85.58(-10.25%)
May 17, 2022 815.01 835.32 772.78 834.88 696,305 +47.07(+5.97%)
May 16, 2022 774.21 823.00 767.06 787.81 717,261 -7.15(-0.90%)
May 13, 2022 751.00 805.88 738.83 794.96 873,406 +72.03(+9.96%)
May 12, 2022 655.00 747.12 640.00 722.93 1,233,412 +43.25(+6.36%)
May 11, 2022 771.80 774.99 674.53 679.68 1,121,462 -94.76(-12.24%)
May 10, 2022 808.08 836.13 766.12 774.44 1,019,629 +3.45(+0.45%)
May 09, 2022 892.94 899.43 764.00 770.99 1,299,541 -156.56(-16.88%)
May 06, 2022 960.01 986.00 883.67 927.55 1,180,022 +14.33(+1.57%)
May 05, 2022 993.00 994.49 900.42 913.22 797,865 -109.99(-10.75%)
May 04, 2022 981.60 1029 925.00 1023 547,300 +26.57(+2.67%)
May 03, 2022 998.91 1035 981.01 996.64 326,668 -6.15(-0.61%)
May 02, 2022 972.12 1007 958.61 1003 411,670 +29.16(+2.99%)
Apr 29, 2022 1029 1050 965.82 973.63 544,168 -66.37(-6.38%)
Apr 28, 2022 1044 1057 1003 1040 433,720 +15.26(+1.49%)
Apr 27, 2022 1006 1066 1006 1025 421,910 +4.90(+0.48%)
Apr 26, 2022 1017 1039 1006 1020 634,730 -22.08(-2.12%)
Apr 25, 2022 972.80 1043 968.89 1042 456,735 +62.10(+6.34%)
Apr 22, 2022 1010 1030 967.33 979.82 526,666 -34.19(-3.37%)
Apr 21, 2022 1100 1111 1011 1014 407,558 -66.15(-6.12%)
Apr 20, 2022 1138 1138 1079 1080 383,335 -50.19(-4.44%)
Apr 19, 2022 1055 1139 1055 1130 342,982 +60.31(+5.64%)
Apr 18, 2022 1050 1082 1031 1070 351,748 +9.70(+0.91%)
Apr 14, 2022 1120 1130 1059 1060 510,924 -75.41(-6.64%)
Apr 13, 2022 1115 1144 1104 1136 327,595 +19.77(+1.77%)
Apr 12, 2022 1165 1186 1114 1116 455,236 -9.71(-0.86%)
Apr 11, 2022 1136 1154 1116 1126 404,727 -35.11(-3.02%)
Apr 08, 2022 1158 1179 1139 1161 362,719 -12.34(-1.05%)
Apr 07, 2022 1155 1192 1146 1173 265,065 +9.17(+0.79%)
Apr 06, 2022 1190 1190 1137 1164 504,871 -54.18(-4.45%)
Apr 05, 2022 1264 1265 1205 1218 309,601 -46.86(-3.70%)
Apr 04, 2022 1240 1276 1227 1265 390,338 +40.88(+3.34%)
Apr 01, 2022 1214 1252 1205 1224 369,653 +34.65(+2.91%)
Mar 31, 2022 1212 1224 1188 1189 407,761 -20.37(-1.68%)
Mar 30, 2022 1239 1256 1193 1210 363,557 -46.65(-3.71%)
Mar 29, 2022 1246 1268 1222 1256 497,760 +31.34(+2.56%)
Mar 28, 2022 1161 1230 1161 1225 558,147 +58.83(+5.04%)
Mar 25, 2022 1226 1235 1151 1166 585,637 -70.11(-5.67%)
Mar 24, 2022 1212 1240 1174 1236 483,307 +23.99(+1.98%)
Mar 23, 2022 1196 1258 1172 1212 588,710 -2.62(-0.22%)
Mar 22, 2022 1155 1222 1155 1215 604,327 +61.23(+5.31%)
Mar 21, 2022 1160 1182 1121 1154 529,177 -31.69(-2.67%)
Mar 18, 2022 1133 1191 1121 1186 811,606 +36.44(+3.17%)
Mar 17, 2022 1069 1150 1046 1149 751,327 +73.12(+6.80%)
Mar 16, 2022 975.78 1076 975.78 1076 913,577 +123.63(+12.98%)
Mar 15, 2022 884.12 954.73 884.02 952.34 611,416 +69.87(+7.92%)
Mar 14, 2022 887.92 928.48 877.68 882.47 597,104 -9.22(-1.03%)
Mar 11, 2022 955.29 955.29 891.63 891.69 575,187 -39.60(-4.25%)
Mar 10, 2022 961.07 962.72 913.41 931.29 634,449 -53.47(-5.43%)
Mar 09, 2022 955.55 993.53 936.00 984.76 1,123,281 +69.98(+7.65%)
Mar 08, 2022 950.00 976.67 913.84 914.78 975,759 -43.09(-4.50%)
Mar 07, 2022 1068 1070 956.37 957.87 657,002 -97.91(-9.27%)
Mar 04, 2022 1085 1107 1049 1056 796,970 -40.98(-3.74%)
Mar 03, 2022 1152 1154 1088 1097 408,415 -44.14(-3.87%)
Mar 02, 2022 1126 1148 1064 1141 700,055 +16.38(+1.46%)
Mar 01, 2022 1130 1177 1112 1125 537,425 -2.13(-0.19%)
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%)
Dec 01, 2021 1215 1215 1104 1104 1,039,124 -84.21(-7.09%)
Nov 30, 2021 1230 1247 1185 1188 895,019 -45.69(-3.70%)
Nov 29, 2021 1287 1292 1223 1234 960,315 -24.61(-1.96%)
Nov 26, 2021 1295 1297 1244 1259 464,821 -14.29(-1.12%)
Nov 24, 2021 1283 1308 1263 1273 838,126 -12.00(-0.93%)
Nov 23, 2021 1315 1337 1274 1285 885,433 -29.83(-2.27%)
Nov 22, 2021 1429 1435 1312 1315 1,146,555 -86.44(-6.17%)
Nov 19, 2021 1451 1455 1394 1401 852,636 -44.83(-3.10%)
Nov 18, 2021 1485 1452 1445 1446 782,521 -41.23(-2.77%)
Nov 17, 2021 1540 1541 1478 1487 690,486 -54.66(-3.54%)
Nov 16, 2021 1515 1550 1515 1542 1,321,482 -91.22(-5.59%)
Nov 15, 2021 1604 1643 1602 1633 292,176 +36.06(+2.26%)
Nov 12, 2021 1595 1608 1563 1597 323,336 +20.07(+1.27%)
Nov 11, 2021 1615 1627 1576 1577 291,141 -15.14(-0.95%)
Nov 10, 2021 1687 1592 556,779 -117.76(-6.89%)
Nov 09, 2021 1675 1711 1660 1710 550,681 +59.98(+3.64%)
Nov 08, 2021 1644 1665 1611 1650 516,015 +20.24(+1.24%)
Nov 05, 2021 1652 1705 1605 1630 942,906 +73.27(+4.71%)
Nov 04, 2021 1524 1569 1524 1556 523,474 +24.56(+1.60%)
Nov 03, 2021 1522 1547 1509 1532 475,531 +23.22(+1.54%)
Nov 02, 2021 1498 1509 1480 1509 312,032 +19.05(+1.28%)
Nov 01, 2021 1486 1500 1472 1490 411,351 +8.64(+0.58%)
Oct 29, 2021 1502 1504 1477 1481 424,563 -35.85(-2.36%)
Oct 28, 2021 1500 1529 1482 1517 376,887 +16.87(+1.12%)
Oct 27, 2021 1544 1549 1499 1500 373,548 -44.66(-2.89%)
Oct 26, 2021 1546 1545 281,466 +8.15(+0.53%)
Oct 25, 2021 1521 1537 446,161 +32.73(+2.18%)
Oct 22, 2021 1582 1583 1499 1504 594,677 -80.16(-5.06%)
Oct 21, 2021 1606 1614 1569 1584 356,069 -20.07(-1.25%)
Oct 20, 2021 1608 1614 1580 1604 228,542 +12.75(+0.80%)
Oct 19, 2021 1606 1619 1583 1591 384,043 -1.36(-0.09%)
Oct 18, 2021 1569 1610 1552 1593 304,298 +29.53(+1.89%)
Oct 15, 2021 1533 1573 1532 1563 357,070 +38.84(+2.55%)
Oct 14, 2021 1537 1544 1515 1524 296,917 +5.82(+0.38%)
Oct 13, 2021 1479 1524 1472 1518 411,816 +57.18(+3.91%)
Oct 12, 2021 1473 1489 1455 1461 317,020 +1.93(+0.13%)
Oct 11, 2021 1500 1506 1452 1459 480,894 -51.87(-3.43%)
Oct 08, 2021 1558 1571 1505 1511 426,033 -42.85(-2.76%)
Oct 07, 2021 1575 1581 1544 1554 489,558 +5.47(+0.35%)
Oct 06, 2021 1560 1577 1525 1549 441,974 -36.87(-2.33%)
Oct 05, 2021 1596 1604 1577 1585 394,371 -7.61(-0.48%)
Oct 04, 2021 1648 1651 1584 1593 498,574 -74.55(-4.47%)
Oct 01, 2021 1692 1700 1650 1668 254,927 -11.80(-0.70%)
Sep 30, 2021 1666 1697 1641 1679 366,407 +16.41(+0.99%)
Sep 29, 2021 1697 1720 1649 1663 371,300 -19.02(-1.13%)
Sep 28, 2021 1720 1736 1665 1682 587,624 -86.14(-4.87%)
Sep 27, 2021 1843 1845 1756 1768 509,309 -101.47(-5.43%)
Sep 24, 2021 1859 1877 1830 1870 236,555 -16.87(-0.89%)
Sep 23, 2021 1895 1914 1869 1886 211,563 +7.00(+0.37%)
Sep 22, 2021 1851 1889 1841 1879 197,368 +40.90(+2.22%)
Sep 21, 2021 1828 1863 1818 1839 203,747 +17.89(+0.98%)
Sep 20, 2021 1821 1857 1778 1821 383,745 -57.53(-3.06%)
Sep 17, 2021 1893 1904 1872 1878 295,065 -3.12(-0.17%)
Sep 16, 2021 1884 1905 1875 1881 203,963 -7.91(-0.42%)
Sep 15, 2021 1846 1899 1837 1889 239,298 +32.92(+1.77%)
Sep 14, 2021 1861 1875 1838 1856 174,810 +3.73(+0.20%)
Sep 13, 2021 1859 1868 1812 1853 221,558 +5.20(+0.28%)
Sep 10, 2021 1905 1923 1847 1847 327,424 -36.00(-1.91%)
Sep 09, 2021 1902 1917 1879 1883 290,244 -22.73(-1.19%)
Sep 08, 2021 1950 1950 1882 1906 334,626 -46.06(-2.36%)
Sep 07, 2021 1953 1963 1920 1952 195,210 +6.19(+0.32%)
Sep 03, 2021 1929 1962 1925 1946 228,891 +14.68(+0.76%)
Sep 02, 2021 1903 1970 1903 1931 450,501 +34.82(+1.84%)
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.