Skip to main content

Mercadolibre Inc (NQ: MELI )

881.90 -63.17 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 859.42 893.97 832.00 882.30 955,095 +54.52(+6.59%)
Sep 30, 2022 818.11 858.55 811.55 827.78 627,800 -1.90(-0.23%)
Sep 29, 2022 843.10 850.53 818.92 829.68 504,860 -35.56(-4.11%)
Sep 28, 2022 805.37 871.32 801.29 865.24 743,764 +60.55(+7.52%)
Sep 27, 2022 821.28 830.00 790.15 804.69 501,533 +5.11(+0.64%)
Sep 26, 2022 817.08 833.98 797.09 799.58 603,931 -15.43(-1.89%)
Sep 23, 2022 833.75 840.43 808.00 815.01 562,135 -34.99(-4.12%)
Sep 22, 2022 876.13 884.90 843.69 850.00 636,769 -37.50(-4.23%)
Sep 21, 2022 905.89 931.48 887.36 887.50 638,124 -18.19(-2.01%)
Sep 20, 2022 922.58 929.81 903.11 905.69 506,077 -27.41(-2.94%)
Sep 19, 2022 900.20 933.70 900.20 933.10 485,434 +13.99(+1.52%)
Sep 16, 2022 932.95 933.50 904.88 919.11 629,455 -46.67(-4.83%)
Sep 15, 2022 942.34 982.83 942.34 965.78 681,868 +5.45(+0.57%)
Sep 14, 2022 947.08 970.86 925.00 960.33 360,955 +16.43(+1.74%)
Sep 13, 2022 946.37 969.99 935.00 943.90 720,239 -58.11(-5.80%)
Sep 12, 2022 974.83 1012 974.83 1002 704,222 +31.02(+3.19%)
Sep 09, 2022 932.54 976.20 932.54 970.99 1,190,221 +48.45(+5.25%)
Sep 08, 2022 867.86 930.65 866.00 922.54 830,733 +34.85(+3.93%)
Sep 07, 2022 858.14 893.64 848.39 887.69 542,743 +29.76(+3.47%)
Sep 06, 2022 855.33 871.64 831.35 857.93 644,771 +2.02(+0.24%)
Sep 02, 2022 872.00 883.24 847.15 855.91 492,939 -2.88(-0.34%)
Sep 01, 2022 833.28 860.00 812.46 858.79 688,947 +3.43(+0.40%)
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%)
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.