MercadoLibre, Inc. (0K0E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,388.80 | 1,402.23 | 1,375.02 | 1,398.13 | 1,398.13 | 149 |
| 25 Apr 2024 | 1,367.09 | 1,367.70 | 1,340.39 | 1,365.68 | 1,365.68 | 155 |
| 24 Apr 2024 | 1,390.12 | 1,399.89 | 1,368.87 | 1,370.07 | 1,370.07 | 321 |
| 23 Apr 2024 | 1,390.00 | 1,407.99 | 1,369.40 | 1,395.04 | 1,395.04 | 439 |
| 22 Apr 2024 | 1,365.98 | 1,370.00 | 1,324.00 | 1,367.54 | 1,367.54 | 516 |
| 19 Apr 2024 | 1,385.00 | 1,385.00 | 1,348.00 | 1,353.89 | 1,353.89 | 834 |
| 18 Apr 2024 | 1,392.71 | 1,397.33 | 1,375.00 | 1,377.08 | 1,377.08 | 383 |
| 17 Apr 2024 | 1,414.00 | 1,414.50 | 1,391.19 | 1,393.72 | 1,393.72 | 245 |
| 16 Apr 2024 | 1,418.00 | 1,419.96 | 1,397.52 | 1,406.84 | 1,406.84 | 271 |
| 15 Apr 2024 | 1,461.53 | 1,493.75 | 1,401.96 | 1,411.91 | 1,411.91 | 970 |
| 12 Apr 2024 | 1,492.36 | 1,518.25 | 1,461.18 | 1,462.77 | 1,462.77 | 320 |
| 11 Apr 2024 | 1,484.01 | 1,499.99 | 1,479.51 | 1,497.73 | 1,497.73 | 139 |
| 10 Apr 2024 | 1,473.75 | 1,490.00 | 1,462.52 | 1,478.76 | 1,478.76 | 251 |
| 09 Apr 2024 | 1,495.97 | 1,503.00 | 1,482.31 | 1,483.00 | 1,483.00 | 2,782 |
| 08 Apr 2024 | 1,507.51 | 1,513.98 | 1,488.30 | 1,490.98 | 1,490.98 | 4,173 |
| 05 Apr 2024 | 1,490.60 | 1,508.00 | 1,487.76 | 1,496.65 | 1,496.65 | 598 |
| 04 Apr 2024 | 1,522.00 | 1,531.00 | 1,508.00 | 1,514.20 | 1,514.20 | 185 |
| 03 Apr 2024 | 1,510.00 | 1,520.00 | 1,494.37 | 1,518.21 | 1,518.21 | 494 |
| 02 Apr 2024 | 1,513.42 | 1,514.69 | 1,492.54 | 1,509.40 | 1,509.40 | 1,303 |
| 28 Mar 2024 | 1,519.90 | 1,535.00 | 1,508.82 | 1,515.70 | 1,515.70 | 193 |
| 27 Mar 2024 | 1,554.03 | 1,556.90 | 1,503.12 | 1,512.00 | 1,512.00 | 1,195 |
| 26 Mar 2024 | 1,559.50 | 1,565.87 | 1,534.00 | 1,540.10 | 1,540.10 | 228 |
| 25 Mar 2024 | 1,560.00 | 1,569.99 | 1,535.00 | 1,546.80 | 1,546.80 | 392 |
| 22 Mar 2024 | 1,557.10 | 1,577.02 | 1,537.00 | 1,574.09 | 1,574.09 | 492 |
| 21 Mar 2024 | 1,548.00 | 1,580.49 | 1,537.00 | 1,571.56 | 1,571.56 | 634 |
| 20 Mar 2024 | 1,524.89 | 1,531.90 | 1,496.76 | 1,527.01 | 1,527.01 | 267 |
| 19 Mar 2024 | 1,506.76 | 1,521.87 | 1,480.50 | 1,516.16 | 1,516.16 | 451 |
| 18 Mar 2024 | 1,505.00 | 1,530.94 | 1,500.01 | 1,516.88 | 1,516.88 | 501 |
| 15 Mar 2024 | 1,560.21 | 1,568.72 | 1,537.00 | 1,537.00 | 1,537.00 | 169 |
| 14 Mar 2024 | 1,561.96 | 1,583.27 | 1,545.00 | 1,562.58 | 1,562.58 | 506 |
| 13 Mar 2024 | 1,547.96 | 1,575.00 | 1,530.00 | 1,554.90 | 1,554.90 | 252 |
| 12 Mar 2024 | 1,553.00 | 1,573.72 | 1,530.38 | 1,541.30 | 1,541.30 | 175 |
| 11 Mar 2024 | 1,528.97 | 1,552.41 | 1,515.99 | 1,548.77 | 1,548.77 | 321 |
| 08 Mar 2024 | 1,530.00 | 1,550.36 | 1,520.83 | 1,522.41 | 1,522.41 | 218 |
| 07 Mar 2024 | 1,528.86 | 1,543.75 | 1,511.76 | 1,527.78 | 1,527.78 | 376 |
| 06 Mar 2024 | 1,552.65 | 1,557.45 | 1,503.41 | 1,511.73 | 1,511.73 | 503 |
| 05 Mar 2024 | 1,559.22 | 1,562.00 | 1,516.06 | 1,519.00 | 1,519.00 | 960 |
| 04 Mar 2024 | 1,610.27 | 1,613.99 | 1,566.60 | 1,569.99 | 1,569.99 | 477 |
| 01 Mar 2024 | 1,604.00 | 1,612.98 | 1,580.79 | 1,611.57 | 1,611.57 | 586 |
| 29 Feb 2024 | 1,580.00 | 1,615.95 | 1,580.00 | 1,599.99 | 1,599.99 | 305 |
| 28 Feb 2024 | 1,598.56 | 1,604.00 | 1,578.64 | 1,587.00 | 1,587.00 | 634 |
| 27 Feb 2024 | 1,630.55 | 1,630.55 | 1,590.14 | 1,610.01 | 1,610.01 | 478 |
| 26 Feb 2024 | 1,625.52 | 1,667.67 | 1,601.35 | 1,623.80 | 1,623.80 | 1,161 |
| 23 Feb 2024 | 1,660.00 | 1,690.00 | 1,577.99 | 1,647.99 | 1,647.99 | 2,720 |
| 22 Feb 2024 | 1,765.00 | 1,818.71 | 1,765.00 | 1,815.36 | 1,815.36 | 930 |
| 21 Feb 2024 | 1,732.00 | 1,752.53 | 1,722.00 | 1,727.60 | 1,727.60 | 230 |
| 20 Feb 2024 | 1,749.64 | 1,767.00 | 1,730.00 | 1,743.00 | 1,743.00 | 499 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,790.00 | 1,792.58 | 1,750.80 | 1,780.51 | 1,780.51 | 1,701 |
| 15 Feb 2024 | 1,753.66 | 1,770.31 | 1,740.48 | 1,764.70 | 1,764.70 | 243 |
| 14 Feb 2024 | 1,721.72 | 1,732.00 | 1,707.00 | 1,728.71 | 1,728.71 | 173 |
| 13 Feb 2024 | 1,676.14 | 1,729.39 | 1,669.00 | 1,706.73 | 1,706.73 | 1,036 |
| 12 Feb 2024 | 1,740.50 | 1,768.26 | 1,727.05 | 1,736.17 | 1,736.17 | 454 |
| 09 Feb 2024 | 1,751.52 | 1,774.99 | 1,742.17 | 1,755.97 | 1,755.97 | 192 |
| 08 Feb 2024 | 1,722.64 | 1,739.90 | 1,712.64 | 1,739.18 | 1,739.18 | 154 |
| 07 Feb 2024 | 1,712.01 | 1,733.75 | 1,705.00 | 1,721.81 | 1,721.81 | 249 |
| 06 Feb 2024 | 1,774.73 | 1,774.73 | 1,676.00 | 1,694.29 | 1,694.29 | 933 |
| 05 Feb 2024 | 1,774.33 | 1,776.99 | 1,752.24 | 1,768.06 | 1,768.06 | 341 |
| 02 Feb 2024 | 1,736.38 | 1,783.00 | 1,726.58 | 1,771.52 | 1,771.52 | 170 |
| 01 Feb 2024 | 1,750.02 | 1,760.00 | 1,728.87 | 1,740.44 | 1,740.44 | 117 |
| 31 Jan 2024 | 1,719.99 | 1,729.45 | 1,705.85 | 1,717.64 | 1,717.64 | 393 |
| 30 Jan 2024 | 1,762.49 | 1,763.30 | 1,733.61 | 1,738.41 | 1,738.41 | 1,030 |
| 29 Jan 2024 | 1,796.98 | 1,802.00 | 1,760.26 | 1,770.84 | 1,770.84 | 321 |
| 26 Jan 2024 | 1,745.72 | 1,796.72 | 1,727.10 | 1,796.72 | 1,796.72 | 321 |
| 25 Jan 2024 | 1,768.67 | 1,774.79 | 1,721.53 | 1,729.14 | 1,729.14 | 278 |
| 24 Jan 2024 | 1,768.10 | 1,799.73 | 1,753.00 | 1,771.14 | 1,771.14 | 383 |
| 23 Jan 2024 | 1,765.00 | 1,774.45 | 1,726.18 | 1,760.73 | 1,760.73 | 322 |
| 22 Jan 2024 | 1,748.53 | 1,768.21 | 1,738.40 | 1,749.81 | 1,749.81 | 940 |
| 19 Jan 2024 | 1,671.52 | 1,732.99 | 1,665.40 | 1,731.54 | 1,731.54 | 676 |
| 18 Jan 2024 | 1,654.95 | 1,671.26 | 1,642.55 | 1,651.35 | 1,651.35 | 375 |
| 17 Jan 2024 | 1,664.09 | 1,668.99 | 1,617.00 | 1,621.37 | 1,621.37 | 201 |
| 16 Jan 2024 | 1,656.92 | 1,686.13 | 1,653.86 | 1,662.75 | 1,662.75 | 1,069 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,600.00 | 1,676.57 | 1,595.66 | 1,661.00 | 1,661.00 | 416 |
| 11 Jan 2024 | 1,609.89 | 1,620.00 | 1,572.49 | 1,588.71 | 1,588.71 | 514 |
| 10 Jan 2024 | 1,585.00 | 1,608.49 | 1,581.18 | 1,608.49 | 1,608.49 | 555 |
| 09 Jan 2024 | 1,575.60 | 1,584.38 | 1,562.03 | 1,580.00 | 1,580.00 | 1,457 |
| 08 Jan 2024 | 1,545.00 | 1,579.72 | 1,544.06 | 1,566.20 | 1,566.20 | 471 |
| 05 Jan 2024 | 1,533.91 | 1,557.81 | 1,533.00 | 1,549.99 | 1,549.99 | 105 |
| 04 Jan 2024 | 1,489.99 | 1,539.97 | 1,481.55 | 1,524.27 | 1,524.27 | 164 |
| 03 Jan 2024 | 1,519.47 | 1,522.03 | 1,497.00 | 1,508.86 | 1,508.86 | 357 |
| 02 Jan 2024 | 1,553.52 | 1,563.55 | 1,517.22 | 1,524.18 | 1,524.18 | 440 |
| 29 Dec 2023 | 1,581.60 | 1,588.96 | 1,569.00 | 1,574.05 | 1,574.05 | 160 |
| 28 Dec 2023 | 1,596.85 | 1,596.85 | 1,581.00 | 1,587.83 | 1,587.83 | 244 |
| 27 Dec 2023 | 1,576.64 | 1,597.33 | 1,576.64 | 1,595.04 | 1,595.04 | 147 |
| 22 Dec 2023 | 1,589.28 | 1,596.35 | 1,575.11 | 1,586.69 | 1,586.69 | 620 |
| 21 Dec 2023 | 1,610.11 | 1,624.50 | 1,583.49 | 1,595.50 | 1,595.50 | 220 |
| 20 Dec 2023 | 1,626.50 | 1,643.50 | 1,610.42 | 1,629.03 | 1,629.03 | 1,135 |
| 19 Dec 2023 | 1,619.99 | 1,650.00 | 1,619.57 | 1,631.56 | 1,631.56 | 699 |
| 18 Dec 2023 | 1,605.57 | 1,630.00 | 1,600.00 | 1,620.54 | 1,620.54 | 278 |
| 15 Dec 2023 | 1,611.65 | 1,625.99 | 1,598.39 | 1,607.78 | 1,607.78 | 290 |
| 14 Dec 2023 | 1,612.16 | 1,631.70 | 1,571.01 | 1,585.00 | 1,585.00 | 1,202 |
| 13 Dec 2023 | 1,614.91 | 1,621.11 | 1,582.41 | 1,590.99 | 1,590.99 | 192 |
| 12 Dec 2023 | 1,613.00 | 1,615.00 | 1,588.88 | 1,601.49 | 1,601.49 | 218 |
| 11 Dec 2023 | 1,578.75 | 1,631.99 | 1,572.00 | 1,623.08 | 1,623.08 | 281 |
| 08 Dec 2023 | 1,584.08 | 1,594.27 | 1,571.52 | 1,586.98 | 1,586.98 | 633 |
| 07 Dec 2023 | 1,576.33 | 1,590.57 | 1,565.02 | 1,586.63 | 1,586.63 | 134 |
| 06 Dec 2023 | 1,598.46 | 1,598.46 | 1,562.47 | 1,575.51 | 1,575.51 | 139 |
| 05 Dec 2023 | 1,589.00 | 1,594.01 | 1,570.17 | 1,584.39 | 1,584.39 | 376 |
| 04 Dec 2023 | 1,640.04 | 1,645.00 | 1,589.19 | 1,604.05 | 1,604.05 | 795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.