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 (%)
Mar 31, 2020 475.86 499.90 473.50 488.58 662,528 +15.29(+3.23%)
Mar 30, 2020 474.54 489.34 470.01 473.29 640,061 +1.86(+0.39%)
Mar 27, 2020 479.41 485.90 455.41 471.43 578,300 -18.13(-3.70%)
Mar 26, 2020 489.35 500.79 467.15 489.56 1,047,871 +6.91(+1.43%)
Mar 25, 2020 497.43 518.85 480.00 482.65 880,096 -7.35(-1.50%)
Mar 24, 2020 490.00 505.22 477.02 490.00 839,224 +32.35(+7.07%)
Mar 23, 2020 453.34 486.08 425.38 457.65 897,595 +4.77(+1.05%)
Mar 20, 2020 472.88 525.53 451.50 452.88 822,200 -10.65(-2.30%)
Mar 19, 2020 450.00 474.09 436.23 463.53 673,040 +11.36(+2.51%)
Mar 18, 2020 455.00 498.10 422.22 452.17 1,072,094 -38.52(-7.85%)
Mar 17, 2020 472.08 500.00 425.65 490.69 1,124,918 +23.37(+5.00%)
Mar 16, 2020 455.00 507.16 451.00 467.32 906,277 -68.37(-12.76%)
Mar 13, 2020 534.43 549.97 493.80 535.69 1,229,800 +33.69(+6.71%)
Mar 12, 2020 496.22 520.00 472.25 502.00 1,437,145 -48.72(-8.85%)
Mar 11, 2020 578.01 583.44 539.79 550.72 580,028 -48.35(-8.07%)
Mar 10, 2020 566.35 599.08 546.03 599.07 808,985 +59.43(+11.01%)
Mar 09, 2020 547.36 581.98 537.98 539.64 1,046,394 -74.87(-12.18%)
Mar 06, 2020 600.00 618.06 585.89 614.51 599,800 -13.37(-2.13%)
Mar 05, 2020 629.25 647.66 622.05 627.88 403,402 -25.75(-3.94%)
Mar 04, 2020 647.60 658.95 642.39 653.63 470,937 +28.90(+4.63%)
Mar 03, 2020 649.99 670.00 615.91 624.73 606,565 -17.38(-2.71%)
Mar 02, 2020 621.24 643.40 613.40 642.11 644,394 +26.08(+4.23%)
Feb 28, 2020 573.08 617.00 572.77 616.03 1,053,000 +16.03(+2.67%)
Feb 27, 2020 614.86 633.17 600.00 600.00 869,647 -32.05(-5.07%)
Feb 26, 2020 635.94 661.84 626.01 632.05 1,290,227 +2.05(+0.33%)
Feb 25, 2020 698.64 702.00 626.90 630.00 1,260,999 -43.46(-6.45%)
Feb 24, 2020 701.01 701.01 666.67 673.46 1,280,943 -62.14(-8.45%)
Feb 21, 2020 739.88 747.42 721.49 735.60 562,800 -6.99(-0.94%)
Feb 20, 2020 742.79 756.48 728.00 742.59 730,850 -0.15(-0.02%)
Feb 19, 2020 733.76 745.00 732.14 742.74 529,965 +14.29(+1.96%)
Feb 18, 2020 734.38 734.38 725.00 728.45 914,819 -6.56(-0.89%)
Feb 14, 2020 720.87 735.24 718.06 735.01 967,900 +16.48(+2.29%)
Feb 13, 2020 697.87 720.69 684.07 718.53 1,111,048 +18.71(+2.67%)
Feb 12, 2020 656.88 700.96 655.81 699.82 925,755 +48.20(+7.40%)
Feb 11, 2020 640.00 661.99 608.87 651.62 1,452,148 -6.61(-1.00%)
Feb 10, 2020 647.10 660.97 646.15 658.23 695,684 +12.21(+1.89%)
Feb 07, 2020 671.00 678.22 642.92 646.02 960,300 -24.98(-3.72%)
Feb 06, 2020 689.40 689.40 668.49 671.00 395,498 -4.84(-0.72%)
Feb 05, 2020 725.19 725.19 674.01 675.84 654,233 -34.02(-4.79%)
Feb 04, 2020 691.44 711.16 684.22 709.86 506,133 +31.88(+4.70%)
Feb 03, 2020 667.00 680.62 665.54 677.98 341,108 +14.98(+2.26%)
Jan 31, 2020 670.99 670.99 660.93 663.00 302,000 -8.08(-1.20%)
Jan 30, 2020 663.30 672.50 656.68 671.08 266,963 +2.47(+0.37%)
Jan 29, 2020 678.99 681.00 666.02 668.61 367,353 -6.11(-0.91%)
Jan 28, 2020 661.22 676.31 657.77 674.72 359,628 +20.86(+3.19%)
Jan 27, 2020 647.00 655.41 636.36 653.86 338,237 -6.72(-1.02%)
Jan 24, 2020 666.40 674.89 654.04 660.58 272,900 -2.75(-0.41%)
Jan 23, 2020 660.93 669.99 653.38 663.33 265,940 +0.18(+0.03%)
Jan 22, 2020 667.46 677.77 662.34 663.15 357,222 +4.69(+0.71%)
Jan 21, 2020 665.00 666.77 647.00 658.46 590,911 -14.55(-2.16%)
Jan 17, 2020 671.49 675.00 661.77 673.01 359,100 +6.55(+0.98%)
Jan 16, 2020 665.83 667.11 653.37 666.46 315,478 +6.48(+0.98%)
Jan 15, 2020 653.40 662.57 640.01 659.98 592,389 +7.91(+1.21%)
Jan 14, 2020 690.00 693.98 649.24 652.07 976,522 -39.03(-5.65%)
Jan 13, 2020 670.44 697.22 670.07 691.10 660,836 +21.62(+3.23%)
Jan 10, 2020 653.79 670.15 648.63 669.48 680,100 +23.05(+3.57%)
Jan 09, 2020 643.43 649.05 638.59 646.43 413,807 +12.99(+2.05%)
Jan 08, 2020 625.00 637.82 624.55 633.44 334,640 +8.44(+1.35%)
Jan 07, 2020 606.64 627.97 604.74 625.00 480,917 +18.45(+3.04%)
Jan 06, 2020 601.04 613.79 601.00 606.55 209,816 -1.25(-0.21%)
Jan 03, 2020 602.62 609.84 600.06 607.80 320,900 -2.39(-0.39%)
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.