Mercadolibre Inc (NQ: MELI )

1,629.32 -188.66 (-10.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1670 1670 1577 1629 1,863,198 -188.66(-10.38%)
Feb 22, 2024 1768 1825 1760 1818 708,459 +80.21(+4.62%)
Feb 21, 2024 1740 1753 1711 1738 325,780 -2.24(-0.13%)
Feb 20, 2024 1747 1769 1729 1740 371,625 -28.77(-1.63%)
Feb 16, 2024 1773 1793 1750 1769 354,154 -3.05(-0.17%)
Feb 15, 2024 1760 1773 1742 1772 300,332 +25.46(+1.46%)
Feb 14, 2024 1722 1746 1704 1746 290,050 +40.13(+2.35%)
Feb 13, 2024 1682 1730 1669 1706 324,422 -26.99(-1.56%)
Feb 12, 2024 1740 1767 1728 1733 242,080 -9.03(-0.52%)
Feb 09, 2024 1758 1775 1740 1742 379,870 +9.43(+0.54%)
Feb 08, 2024 1729 1744 1713 1733 300,790 +18.96(+1.11%)
Feb 07, 2024 1718 1735 1704 1714 449,937 +3.48(+0.20%)
Feb 06, 2024 1770 1773 1676 1710 704,157 -64.36(-3.63%)
Feb 05, 2024 1770 1779 1752 1775 200,390 +1.85(+0.10%)
Feb 02, 2024 1727 1784 1726 1773 304,974 +24.62(+1.41%)
Feb 01, 2024 1752 1760 1730 1748 250,277 +36.47(+2.13%)
Jan 31, 2024 1715 1736 1705 1712 292,887 -23.49(-1.35%)
Jan 30, 2024 1760 1763 1734 1735 300,155 -42.13(-2.37%)
Jan 29, 2024 1797 1800 1760 1777 359,028 -18.37(-1.02%)
Jan 26, 2024 1741 1799 1728 1796 382,891 +57.00(+3.28%)
Jan 25, 2024 1769 1774 1722 1739 315,078 -23.90(-1.36%)
Jan 24, 2024 1771 1799 1757 1763 336,606 +2.79(+0.16%)
Jan 23, 2024 1768 1770 1750 1760 281,521 +3.61(+0.21%)
Jan 22, 2024 1748 1769 1738 1756 591,757 +30.11(+1.74%)
Jan 19, 2024 1670 1736 1665 1726 683,975 +64.21(+3.86%)
Jan 18, 2024 1646 1672 1644 1662 424,016 +26.70(+1.63%)
Jan 17, 2024 1664 1669 1615 1635 312,631 -37.39(-2.24%)
Jan 16, 2024 1659 1686 1656 1673 364,550 +14.09(+0.85%)
Jan 12, 2024 1610 1678 1596 1659 444,300 +66.90(+4.20%)
Jan 11, 2024 1605 1620 1573 1592 263,456 -6.48(-0.41%)
Jan 10, 2024 1585 1610 1581 1598 231,168 +24.82(+1.58%)
Jan 09, 2024 1564 1583 1564 1573 189,030 -2.26(-0.14%)
Jan 08, 2024 1548 1579 1548 1576 278,621 +36.77(+2.39%)
Jan 05, 2024 1527 1560 1527 1539 339,583 +19.45(+1.28%)
Jan 04, 2024 1490 1543 1484 1519 435,851 +19.38(+1.29%)
Jan 03, 2024 1515 1523 1498 1500 272,130 -29.16(-1.91%)
Jan 02, 2024 1563 1563 1518 1529 350,174 -42.38(-2.70%)
Dec 29, 2023 1582 1590 1565 1572 180,293 -10.06(-0.64%)
Dec 28, 2023 1591 1593 1581 1582 143,349 -9.28(-0.58%)
Dec 27, 2023 1577 1598 1577 1591 200,529 +14.24(+0.90%)
Dec 26, 2023 1598 1598 1568 1577 190,797 -12.44(-0.78%)
Dec 22, 2023 1593 1593 1576 1589 301,498 -9.25(-0.58%)
Dec 21, 2023 1617 1621 1582 1598 398,458 +0.89(+0.06%)
Dec 20, 2023 1625 1644 1596 1597 324,283 -32.55(-2.00%)
Dec 19, 2023 1620 1653 1620 1630 333,279 +10.42(+0.64%)
Dec 18, 2023 1605 1630 1603 1620 264,422 +13.38(+0.83%)
Dec 15, 2023 1604 1627 1598 1606 506,062 +2.68(+0.17%)
Dec 14, 2023 1627 1631 1571 1604 540,155 -8.65(-0.54%)
Dec 13, 2023 1613 1622 1582 1612 346,059 -4.76(-0.29%)
Dec 12, 2023 1611 1618 1590 1617 311,656 +2.22(+0.14%)
Dec 11, 2023 1575 1632 1571 1615 346,114 +36.72(+2.33%)
Dec 08, 2023 1578 1594 1573 1578 336,619 -12.96(-0.81%)
Dec 07, 2023 1576 1593 1567 1591 260,447 +21.69(+1.38%)
Dec 06, 2023 1598 1598 1564 1569 277,589 -15.35(-0.97%)
Dec 05, 2023 1583 1595 1570 1585 543,000 -15.03(-0.94%)
Dec 04, 2023 1638 1645 1590 1600 573,771 -52.38(-3.17%)
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.