Mercadolibre Inc (NQ: MELI )

1,708.00 +14.43 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1683 1716 1671 1694 375,676 -13.83(-0.81%)
May 23, 2024 1749 1749 1698 1707 368,370 -29.38(-1.69%)
May 22, 2024 1773 1773 1722 1737 341,391 -35.29(-1.99%)
May 21, 2024 1773 1780 1758 1772 278,519 -15.66(-0.88%)
May 20, 2024 1749 1792 1742 1788 313,376 +38.56(+2.20%)
May 17, 2024 1734 1751 1726 1749 274,860 +10.02(+0.58%)
May 16, 2024 1728 1752 1721 1739 338,712 +20.65(+1.20%)
May 15, 2024 1703 1730 1683 1718 254,201 +34.59(+2.05%)
May 14, 2024 1670 1706 1656 1684 323,105 +6.57(+0.39%)
May 13, 2024 1710 1710 1671 1677 247,940 -16.63(-0.98%)
May 10, 2024 1700 1711 1682 1694 230,150 -1.43(-0.08%)
May 09, 2024 1718 1718 1685 1695 473,911 -21.38(-1.25%)
May 08, 2024 1665 1731 1663 1717 485,454 +28.09(+1.66%)
May 07, 2024 1653 1703 1640 1689 496,863 +34.84(+2.11%)
May 06, 2024 1642 1694 1633 1654 601,845 +23.29(+1.43%)
May 03, 2024 1620 1680 1617 1631 1,346,827 +124.57(+8.27%)
May 02, 2024 1463 1506 1444 1506 694,826 +49.48(+3.40%)
May 01, 2024 1446 1484 1428 1457 526,378 -2.19(-0.15%)
Apr 30, 2024 1438 1485 1433 1459 547,930 +20.34(+1.41%)
Apr 29, 2024 1430 1446 1420 1438 334,265 +32.36(+2.30%)
Apr 26, 2024 1380 1417 1377 1406 443,377 +42.17(+3.09%)
Apr 25, 2024 1350 1369 1341 1364 211,143 -6.17(-0.45%)
Apr 24, 2024 1385 1400 1360 1370 301,210 -25.00(-1.79%)
Apr 23, 2024 1390 1408 1367 1395 417,228 +26.77(+1.96%)
Apr 22, 2024 1364 1370 1325 1368 389,362 +11.80(+0.87%)
Apr 19, 2024 1379 1379 1344 1356 359,380 -13.82(-1.01%)
Apr 18, 2024 1389 1399 1367 1370 391,269 -27.61(-1.98%)
Apr 17, 2024 1404 1414 1389 1398 448,608 -0.02(-0.00%)
Apr 16, 2024 1418 1420 1397 1398 364,773 -18.00(-1.27%)
Apr 15, 2024 1466 1495 1401 1416 627,025 -28.26(-1.96%)
Apr 12, 2024 1495 1517 1443 1444 539,353 -63.42(-4.21%)
Apr 11, 2024 1486 1509 1479 1508 286,717 +29.56(+2.00%)
Apr 10, 2024 1475 1492 1463 1478 251,640 -17.01(-1.14%)
Apr 09, 2024 1492 1503 1479 1495 255,408 +6.43(+0.43%)
Apr 08, 2024 1513 1514 1488 1489 230,596 -13.14(-0.87%)
Apr 05, 2024 1495 1507 1486 1502 291,887 +13.91(+0.93%)
Apr 04, 2024 1524 1531 1487 1488 252,168 -17.17(-1.14%)
Apr 03, 2024 1500 1521 1492 1505 205,727 -7.53(-0.50%)
Apr 02, 2024 1504 1516 1490 1513 228,185 -16.44(-1.08%)
Apr 01, 2024 1527 1541 1519 1529 326,750 +16.99(+1.12%)
Mar 28, 2024 1523 1516 1509 1512 262,031 -10.69(-0.70%)
Mar 27, 2024 1553 1553 1503 1523 288,428 -14.81(-0.96%)
Mar 26, 2024 1558 1564 1533 1537 327,281 -12.61(-0.81%)
Mar 25, 2024 1568 1570 1534 1550 269,084 -21.92(-1.39%)
Mar 22, 2024 1557 1577 1538 1572 266,500 +16.30(+1.05%)
Mar 21, 2024 1538 1581 1538 1556 497,959 +26.85(+1.76%)
Mar 20, 2024 1524 1534 1496 1529 324,502 +9.40(+0.62%)
Mar 19, 2024 1503 1523 1480 1519 296,007 +10.39(+0.69%)
Mar 18, 2024 1525 1530 1501 1509 300,968 +9.54(+0.64%)
Mar 15, 2024 1560 1568 1496 1500 633,402 -61.76(-3.96%)
Mar 14, 2024 1556 1583 1547 1561 332,609 +10.65(+0.69%)
Mar 13, 2024 1546 1559 1530 1551 300,833 +5.06(+0.33%)
Mar 12, 2024 1553 1575 1530 1546 314,540 -1.76(-0.11%)
Mar 11, 2024 1526 1551 1516 1547 387,069 +34.82(+2.30%)
Mar 08, 2024 1528 1553 1512 1512 378,882 -17.44(-1.14%)
Mar 07, 2024 1541 1543 1510 1530 348,826 +4.35(+0.29%)
Mar 06, 2024 1551 1557 1504 1526 672,533 -1.70(-0.11%)
Mar 05, 2024 1550 1562 1508 1527 480,771 -32.79(-2.10%)
Mar 04, 2024 1611 1612 1553 1560 543,264 -52.67(-3.27%)
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.