Mercadolibre Inc (NQ: MELI )

1,623.26 -46.83 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1710 1710 1655 1670 378,215 -50.34(-2.93%)
Jul 16, 2024 1741 1746 1707 1720 265,138 -23.56(-1.35%)
Jul 15, 2024 1746 1760 1727 1744 376,653 -17.23(-0.98%)
Jul 12, 2024 1710 1764 1710 1761 335,287 +52.57(+3.08%)
Jul 11, 2024 1711 1734 1700 1709 259,310 +5.26(+0.31%)
Jul 10, 2024 1734 1739 1680 1703 268,186 -18.66(-1.08%)
Jul 09, 2024 1699 1734 1676 1722 349,068 +38.30(+2.27%)
Jul 08, 2024 1659 1701 1647 1684 310,517 +24.79(+1.49%)
Jul 05, 2024 1610 1666 1598 1659 354,495 +67.52(+4.24%)
Jul 03, 2024 1585 1594 1563 1591 207,689 -5.04(-0.32%)
Jul 02, 2024 1591 1618 1583 1596 297,471 -1.12(-0.07%)
Jul 01, 2024 1636 1641 1572 1598 337,655 -45.80(-2.79%)
Jun 28, 2024 1664 1673 1638 1643 249,708 -17.49(-1.05%)
Jun 27, 2024 1682 1690 1650 1661 250,671 -18.07(-1.08%)
Jun 26, 2024 1636 1683 1626 1679 315,157 +36.68(+2.23%)
Jun 25, 2024 1592 1647 1590 1642 281,273 +59.42(+3.75%)
Jun 24, 2024 1608 1618 1580 1583 245,098 -17.19(-1.07%)
Jun 21, 2024 1622 1622 1580 1600 309,713 +15.02(+0.95%)
Jun 20, 2024 1570 1587 1568 1585 264,090 +11.63(+0.74%)
Jun 18, 2024 1558 1583 1550 1573 250,762 +14.17(+0.91%)
Jun 17, 2024 1580 1588 1558 1559 313,023 -22.91(-1.45%)
Jun 14, 2024 1582 1588 1561 1582 223,147 +1.61(+0.10%)
Jun 13, 2024 1606 1617 1573 1581 251,076 -18.81(-1.18%)
Jun 12, 2024 1600 1609 1574 1599 283,671 +19.34(+1.22%)
Jun 11, 2024 1594 1601 1575 1580 192,020 -21.88(-1.37%)
Jun 10, 2024 1589 1614 1584 1602 181,566 +1.72(+0.11%)
Jun 07, 2024 1623 1623 1593 1600 292,800 -20.93(-1.29%)
Jun 06, 2024 1605 1629 1605 1621 366,621 +16.19(+1.01%)
Jun 05, 2024 1631 1642 1602 1605 447,165 -25.75(-1.58%)
Jun 04, 2024 1684 1695 1618 1631 380,436 -62.49(-3.69%)
Jun 03, 2024 1718 1723 1679 1693 300,435 -32.44(-1.88%)
May 31, 2024 1700 1732 1690 1726 456,435 +25.63(+1.51%)
May 30, 2024 1701 1745 1697 1700 341,327 -9.91(-0.58%)
May 29, 2024 1690 1733 1690 1710 270,283 +1.86(+0.11%)
May 28, 2024 1694 1709 1680 1708 254,760 +14.43(+0.85%)
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%)
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.