Mercadolibre Inc (NQ: MELI )

1,091.31 USD +30.37 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1310 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 645,213 +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 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%)
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.