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, 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%)
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.