Skip to main content

Mercadolibre Inc (NQ: MELI )

1,370.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1188 1213 1173 1185 489,645 +13.15(+1.12%)
Jun 29, 2023 1211 1214 1162 1171 382,307 -36.24(-3.00%)
Jun 28, 2023 1157 1208 1157 1208 409,631 +45.60(+3.92%)
Jun 27, 2023 1173 1183 1159 1162 522,321 +6.58(+0.57%)
Jun 26, 2023 1221 1239 1154 1156 582,601 -70.98(-5.79%)
Jun 23, 2023 1222 1238 1190 1226 779,810 -15.02(-1.21%)
Jun 22, 2023 1212 1242 1200 1242 452,069 +30.61(+2.53%)
Jun 21, 2023 1199 1228 1192 1211 387,668 +13.16(+1.10%)
Jun 20, 2023 1190 1237 1182 1198 436,147 +3.00(+0.25%)
Jun 16, 2023 1224 1224 1193 1195 779,949 -29.03(-2.37%)
Jun 15, 2023 1206 1229 1198 1224 389,540 +11.93(+0.98%)
Jun 14, 2023 1210 1220 1194 1212 360,949 +2.32(+0.19%)
Jun 13, 2023 1253 1255 1189 1210 500,460 -28.63(-2.31%)
Jun 12, 2023 1209 1240 1192 1238 399,949 +29.60(+2.45%)
Jun 09, 2023 1219 1220 1186 1209 447,692 -1.19(-0.10%)
Jun 08, 2023 1206 1224 1192 1210 447,638 +1.45(+0.12%)
Jun 07, 2023 1253 1260 1201 1208 571,600 -46.16(-3.68%)
Jun 06, 2023 1283 1283 1246 1254 478,800 -35.04(-2.72%)
Jun 05, 2023 1269 1292 1258 1289 272,931 +18.82(+1.48%)
Jun 02, 2023 1280 1284 1221 1271 402,056 +12.65(+1.01%)
Jun 01, 2023 1240 1278 1232 1258 344,290 +19.02(+1.54%)
May 31, 2023 1244 1249 1227 1239 637,259 -10.72(-0.86%)
May 30, 2023 1297 1302 1242 1250 515,066 -32.54(-2.54%)
May 26, 2023 1253 1296 1251 1282 409,096 +32.35(+2.59%)
May 25, 2023 1300 1308 1247 1250 368,542 -34.22(-2.66%)
May 24, 2023 1290 1297 1261 1284 326,052 -15.70(-1.21%)
May 23, 2023 1328 1358 1293 1300 492,052 -39.79(-2.97%)
May 22, 2023 1313 1366 1309 1340 604,458 +28.74(+2.19%)
May 19, 2023 1327 1327 1300 1311 511,529 -21.61(-1.62%)
May 18, 2023 1320 1336 1309 1332 351,717 +12.34(+0.93%)
May 17, 2023 1288 1331 1276 1320 458,286 +44.76(+3.51%)
May 16, 2023 1286 1302 1268 1275 347,657 -21.41(-1.65%)
May 15, 2023 1290 1306 1284 1297 507,921 +17.13(+1.34%)
May 12, 2023 1294 1295 1262 1280 277,097 -16.85(-1.30%)
May 11, 2023 1296 1303 1282 1297 334,394 +7.60(+0.59%)
May 10, 2023 1268 1317 1263 1289 535,057 +40.87(+3.27%)
May 09, 2023 1268 1281 1245 1248 469,137 -36.45(-2.84%)
May 08, 2023 1243 1289 1243 1284 451,264 +40.91(+3.29%)
May 05, 2023 1226 1264 1222 1244 478,306 +30.21(+2.49%)
May 04, 2023 1326 1337 1196 1213 1,238,321 -66.61(-5.20%)
May 03, 2023 1267 1297 1256 1280 565,832 +24.25(+1.93%)
May 02, 2023 1292 1292 1243 1256 375,800 -35.91(-2.78%)
May 01, 2023 1263 1299 1260 1292 267,336 +14.16(+1.11%)
Apr 28, 2023 1248 1294 1237 1277 446,824 +32.57(+2.62%)
Apr 27, 2023 1258 1258 1234 1245 300,706 +9.29(+0.75%)
Apr 26, 2023 1242 1260 1233 1236 321,747 +6.08(+0.49%)
Apr 25, 2023 1262 1262 1228 1230 341,291 -44.07(-3.46%)
Apr 24, 2023 1282 1286 1252 1274 316,590 -8.30(-0.65%)
Apr 21, 2023 1296 1304 1268 1282 262,138 -11.85(-0.92%)
Apr 20, 2023 1288 1308 1285 1294 286,731 -14.52(-1.11%)
Apr 19, 2023 1305 1324 1302 1308 209,702 -13.18(-1.00%)
Apr 18, 2023 1321 1338 1316 1321 273,990 +6.73(+0.51%)
Apr 17, 2023 1302 1316 1286 1315 241,562 +12.86(+0.99%)
Apr 14, 2023 1294 1320 1289 1302 248,084 +5.76(+0.44%)
Apr 13, 2023 1277 1304 1268 1296 343,786 +40.08(+3.19%)
Apr 12, 2023 1307 1315 1250 1256 393,313 -29.02(-2.26%)
Apr 11, 2023 1254 1289 1254 1285 403,460 +33.44(+2.67%)
Apr 10, 2023 1225 1252 1210 1252 289,806 +6.62(+0.53%)
Apr 06, 2023 1234 1254 1208 1245 323,718 -5.05(-0.40%)
Apr 05, 2023 1288 1295 1240 1250 473,116 -51.85(-3.98%)
Apr 04, 2023 1328 1329 1297 1302 285,589 -11.74(-0.89%)
Apr 03, 2023 1305 1318 1297 1314 393,641 -4.42(-0.34%)
Mar 31, 2023 1274 1326 1266 1318 719,246 +51.26(+4.05%)
Mar 30, 2023 1248 1269 1228 1267 463,928 +41.92(+3.42%)
Mar 29, 2023 1213 1230 1208 1225 373,715 +28.14(+2.35%)
Mar 28, 2023 1186 1199 1183 1197 251,749 +4.95(+0.42%)
Mar 27, 2023 1198 1216 1183 1192 355,631 +4.51(+0.38%)
Mar 24, 2023 1184 1197 1164 1187 424,646 -4.27(-0.36%)
Mar 23, 2023 1206 1236 1179 1192 407,034 +4.92(+0.41%)
Mar 22, 2023 1224 1226 1185 1187 381,418 -33.79(-2.77%)
Mar 21, 2023 1199 1234 1196 1220 419,879 +37.67(+3.18%)
Mar 20, 2023 1197 1199 1167 1183 401,536 -18.40(-1.53%)
Mar 17, 2023 1200 1208 1181 1201 641,854 -13.59(-1.12%)
Mar 16, 2023 1180 1229 1173 1215 496,260 +25.78(+2.17%)
Mar 15, 2023 1187 1200 1159 1189 474,963 -26.00(-2.14%)
Mar 14, 2023 1193 1216 1179 1215 470,644 +52.63(+4.53%)
Mar 13, 2023 1153 1181 1124 1162 532,069 -5.71(-0.49%)
Mar 10, 2023 1193 1201 1144 1168 662,027 -33.75(-2.81%)
Mar 09, 2023 1244 1268 1196 1202 455,691 -50.78(-4.05%)
Mar 08, 2023 1265 1265 1230 1253 318,072 -12.34(-0.98%)
Mar 07, 2023 1261 1268 1236 1265 559,504 +8.65(+0.69%)
Mar 06, 2023 1233 1274 1219 1256 624,076 +29.52(+2.41%)
Mar 03, 2023 1226 1228 1203 1227 557,021 +8.22(+0.67%)
Mar 02, 2023 1195 1223 1188 1219 359,631 +9.80(+0.81%)
Mar 01, 2023 1221 1225 1190 1209 580,385 -11.28(-0.92%)
Feb 28, 2023 1192 1223 1186 1220 568,367 +37.01(+3.13%)
Feb 27, 2023 1173 1192 1153 1183 700,960 +26.11(+2.26%)
Feb 24, 2023 1163 1182 1119 1157 1,089,918 +20.62(+1.81%)
Feb 23, 2023 1135 1142 1101 1136 715,124 +18.00(+1.61%)
Feb 22, 2023 1105 1134 1093 1118 718,541 +18.93(+1.72%)
Feb 21, 2023 1095 1123 1085 1099 656,763 -1.54(-0.14%)
Feb 17, 2023 1105 1112 1088 1101 427,701 -18.77(-1.68%)
Feb 16, 2023 1132 1157 1118 1120 393,989 -39.96(-3.45%)
Feb 15, 2023 1122 1164 1115 1160 338,714 +27.29(+2.41%)
Feb 14, 2023 1102 1148 1083 1132 389,772 +19.99(+1.80%)
Feb 13, 2023 1111 1127 1103 1112 287,795 +7.37(+0.67%)
Feb 10, 2023 1126 1130 1098 1105 400,293 -38.70(-3.38%)
Feb 09, 2023 1190 1195 1137 1144 330,610 -23.25(-1.99%)
Feb 08, 2023 1162 1192 1159 1167 335,398 -6.91(-0.59%)
Feb 07, 2023 1168 1177 1130 1174 820,380 -1.63(-0.14%)
Feb 06, 2023 1169 1189 1159 1175 486,552 -11.81(-0.99%)
Feb 03, 2023 1176 1224 1162 1187 556,618 -39.33(-3.21%)
Feb 02, 2023 1236 1250 1202 1227 653,437 +12.29(+1.01%)
Feb 01, 2023 1180 1222 1152 1214 602,642 +32.60(+2.76%)
Jan 31, 2023 1170 1183 1153 1182 496,762 +19.89(+1.71%)
Jan 30, 2023 1191 1210 1161 1162 758,499 -59.47(-4.87%)
Jan 27, 2023 1187 1233 1183 1221 702,656 +32.69(+2.75%)
Jan 26, 2023 1151 1191 1151 1189 825,960 +57.94(+5.12%)
Jan 25, 2023 1080 1134 1073 1131 475,153 +20.73(+1.87%)
Jan 24, 2023 1079 1114 1074 1110 440,132 +14.91(+1.36%)
Jan 23, 2023 1098 1122 1091 1095 582,133 -3.09(-0.28%)
Jan 20, 2023 1077 1102 1073 1098 504,741 +25.35(+2.36%)
Jan 19, 2023 1045 1085 1040 1073 769,376 +3.82(+0.36%)
Jan 18, 2023 1082 1109 1050 1069 793,857 -1.26(-0.12%)
Jan 17, 2023 1081 1089 1047 1070 597,950 -12.74(-1.18%)
Jan 13, 2023 1011 1092 1011 1083 1,237,254 +58.61(+5.72%)
Jan 12, 2023 983.00 1034 933.57 1024 1,135,476 +87.51(+9.34%)
Jan 11, 2023 928.29 936.89 911.10 936.80 459,390 +21.02(+2.30%)
Jan 10, 2023 897.00 919.19 896.31 915.78 270,216 +18.47(+2.06%)
Jan 09, 2023 891.26 920.00 882.00 897.31 451,480 +23.84(+2.73%)
Jan 06, 2023 856.09 879.42 847.01 873.47 342,966 +17.38(+2.03%)
Jan 05, 2023 827.87 859.96 818.01 856.09 414,900 +18.65(+2.23%)
Jan 04, 2023 842.00 849.29 821.98 837.44 404,877 +11.33(+1.37%)
Jan 03, 2023 867.58 874.06 815.86 826.11 699,294 -20.13(-2.38%)
Dec 30, 2022 846.81 851.06 830.01 846.24 365,607 -20.04(-2.31%)
Dec 29, 2022 849.47 874.08 838.04 866.28 443,892 +26.71(+3.18%)
Dec 28, 2022 856.44 867.99 838.25 839.57 475,295 -14.73(-1.72%)
Dec 27, 2022 872.99 874.38 848.12 854.30 294,006 -24.02(-2.73%)
Dec 23, 2022 864.30 879.73 853.08 878.32 288,080 +5.06(+0.58%)
Dec 22, 2022 882.97 885.39 863.47 873.26 470,065 -26.84(-2.98%)
Dec 21, 2022 877.58 908.99 873.00 900.10 409,259 +24.19(+2.76%)
Dec 20, 2022 881.18 907.08 874.87 875.91 539,318 -8.36(-0.95%)
Dec 19, 2022 844.24 895.80 843.52 884.27 722,658 +40.29(+4.77%)
Dec 16, 2022 830.00 849.61 825.00 843.98 731,020 +8.89(+1.06%)
Dec 15, 2022 852.07 854.90 818.22 835.09 652,009 -32.21(-3.71%)
Dec 14, 2022 864.06 887.99 855.00 867.30 579,558 -3.35(-0.38%)
Dec 13, 2022 931.48 942.09 867.30 870.65 879,991 -9.60(-1.09%)
Dec 12, 2022 885.28 894.37 868.50 880.25 518,068 -16.23(-1.81%)
Dec 09, 2022 878.37 908.25 872.06 896.48 409,558 +12.24(+1.38%)
Dec 08, 2022 872.00 903.92 865.04 884.24 433,396 +20.43(+2.37%)
Dec 07, 2022 855.62 880.46 845.02 863.81 585,250 +0.72(+0.08%)
Dec 06, 2022 891.37 893.86 852.00 863.09 413,748 -18.81(-2.13%)
Dec 05, 2022 933.19 935.94 876.93 881.90 566,491 -63.17(-6.68%)
Dec 02, 2022 920.01 957.00 912.00 945.07 485,829 +4.06(+0.43%)
Dec 01, 2022 936.76 955.00 921.68 941.01 502,216 +10.02(+1.08%)
Nov 30, 2022 893.65 934.17 879.11 930.99 756,535 +41.73(+4.69%)
Nov 29, 2022 927.20 927.96 882.10 889.26 688,152 -32.08(-3.48%)
Nov 28, 2022 941.10 956.69 920.85 921.34 505,798 -30.23(-3.18%)
Nov 25, 2022 957.99 957.99 946.48 951.57 178,860 -10.86(-1.13%)
Nov 23, 2022 967.00 975.46 945.63 962.43 387,319 +5.27(+0.55%)
Nov 22, 2022 961.00 963.50 915.79 957.16 431,861 -5.87(-0.61%)
Nov 21, 2022 948.45 968.15 944.61 963.03 292,364 +0.95(+0.10%)
Nov 18, 2022 944.42 966.69 936.00 962.08 636,183 +34.95(+3.77%)
Nov 17, 2022 940.00 949.99 910.84 927.13 721,415 -45.69(-4.70%)
Nov 16, 2022 988.00 1004 964.09 972.82 689,762 -47.86(-4.69%)
Nov 15, 2022 1010 1039 995.54 1021 710,416 +61.10(+6.37%)
Nov 14, 2022 966.16 982.74 950.30 959.58 507,724 -15.31(-1.57%)
Nov 11, 2022 943.33 989.02 932.86 974.89 838,901 +39.36(+4.21%)
Nov 10, 2022 964.45 1006 922.88 935.53 1,263,090 +37.91(+4.22%)
Nov 09, 2022 921.20 934.50 896.07 897.62 569,244 -39.46(-4.21%)
Nov 08, 2022 946.13 957.52 909.77 937.08 556,074 -3.70(-0.39%)
Nov 07, 2022 957.00 967.01 914.86 940.78 680,293 +2.21(+0.24%)
Nov 04, 2022 947.10 1018 919.62 938.57 1,340,021 +67.69(+7.77%)
Nov 03, 2022 848.72 910.76 840.00 870.88 791,835 +19.60(+2.30%)
Nov 02, 2022 910.00 913.90 847.00 851.28 747,306 -68.06(-7.40%)
Nov 01, 2022 933.16 945.16 910.01 919.34 775,592 +17.72(+1.97%)
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%)
Aug 01, 2022 805.54 838.97 785.00 813.97 497,187 -0.66(-0.08%)
Jul 29, 2022 818.21 825.00 794.15 814.63 667,494 +10.88(+1.35%)
Jul 28, 2022 792.72 811.57 766.60 803.75 630,958 +12.08(+1.53%)
Jul 27, 2022 743.96 794.95 740.74 791.67 581,423 +63.88(+8.78%)
Jul 26, 2022 740.49 743.85 720.84 727.79 549,975 -34.99(-4.59%)
Jul 25, 2022 766.00 773.97 751.00 762.78 361,432 -1.14(-0.15%)
Jul 22, 2022 783.00 802.42 752.96 763.92 514,343 -25.28(-3.20%)
Jul 21, 2022 771.52 790.76 765.93 789.20 453,192 +9.52(+1.22%)
Jul 20, 2022 725.17 784.45 724.75 779.68 819,254 +54.93(+7.58%)
Jul 19, 2022 713.81 725.63 694.64 724.75 463,640 +32.91(+4.76%)
Jul 18, 2022 700.20 723.66 680.82 691.84 687,694 +1.85(+0.27%)
Jul 15, 2022 658.00 698.50 657.72 689.99 749,482 +34.30(+5.23%)
Jul 14, 2022 648.34 665.00 630.23 655.69 586,360 -0.06(-0.01%)
Jul 13, 2022 633.00 666.20 615.54 655.75 627,477 +2.12(+0.32%)
Jul 12, 2022 663.20 678.41 643.59 653.63 578,550 -6.29(-0.95%)
Jul 11, 2022 696.32 696.33 654.56 659.92 512,899 -48.71(-6.87%)
Jul 08, 2022 702.22 720.59 682.20 708.63 395,693 -12.99(-1.80%)
Jul 07, 2022 705.53 727.17 700.74 721.62 489,726 +17.07(+2.42%)
Jul 06, 2022 722.09 728.41 697.01 704.55 664,100 -9.02(-1.26%)
Jul 05, 2022 649.02 719.82 627.86 713.57 757,788 +53.62(+8.12%)
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.