UK markets open in 2 hours 29 minutes
NIKKEI 225
26,002.96 -568.91 (-2.14%) HANG SENG
17,442.59 -417.72 (-2.34%) CRUDE OIL
77.39 -1.11 (-1.41%) GOLD FUTURES
1,632.50 -3.70 (-0.23%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,638.29 -1,263.46 (-6.68%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 821.28 | 830.00 | 790.44 | 804.69 | 804.69 | 501,706 |
| 26 Sept 2022 | 817.08 | 833.98 | 797.09 | 799.58 | 799.58 | 604,100 |
| 23 Sept 2022 | 833.75 | 840.43 | 808.00 | 815.01 | 815.01 | 561,700 |
| 22 Sept 2022 | 876.13 | 884.90 | 843.69 | 850.00 | 850.00 | 637,400 |
| 21 Sept 2022 | 905.89 | 931.48 | 887.36 | 887.50 | 887.50 | 639,300 |
| 20 Sept 2022 | 922.58 | 929.81 | 903.11 | 905.69 | 905.69 | 506,800 |
| 19 Sept 2022 | 900.20 | 933.70 | 900.20 | 933.10 | 933.10 | 485,400 |
| 16 Sept 2022 | 932.95 | 933.50 | 904.88 | 919.11 | 919.11 | 629,000 |
| 15 Sept 2022 | 942.34 | 982.83 | 942.34 | 965.78 | 965.78 | 682,300 |
| 14 Sept 2022 | 947.08 | 970.86 | 925.00 | 960.33 | 960.33 | 361,000 |
| 13 Sept 2022 | 946.37 | 969.99 | 935.00 | 943.90 | 943.90 | 720,700 |
| 12 Sept 2022 | 974.83 | 1,011.99 | 974.83 | 1,002.01 | 1,002.01 | 704,400 |
| 09 Sept 2022 | 932.54 | 976.20 | 932.54 | 970.99 | 970.99 | 1,190,100 |
| 08 Sept 2022 | 867.86 | 930.65 | 866.00 | 922.54 | 922.54 | 831,100 |
| 07 Sept 2022 | 858.14 | 893.64 | 848.39 | 887.69 | 887.69 | 542,900 |
| 06 Sept 2022 | 855.33 | 871.64 | 831.35 | 857.93 | 857.93 | 645,000 |
| 02 Sept 2022 | 872.00 | 883.24 | 847.15 | 855.91 | 855.91 | 492,300 |
| 01 Sept 2022 | 833.28 | 860.00 | 812.46 | 858.79 | 858.79 | 689,000 |
| 31 Aug 2022 | 868.11 | 886.29 | 851.63 | 855.36 | 855.36 | 487,400 |
| 30 Aug 2022 | 890.00 | 903.45 | 849.25 | 862.10 | 862.10 | 572,000 |
| 29 Aug 2022 | 854.01 | 891.62 | 853.28 | 875.17 | 875.17 | 358,200 |
| 26 Aug 2022 | 920.00 | 934.60 | 877.79 | 877.80 | 877.80 | 538,000 |
| 25 Aug 2022 | 909.02 | 919.84 | 896.10 | 919.18 | 919.18 | 495,000 |
| 24 Aug 2022 | 881.29 | 917.44 | 879.50 | 898.00 | 898.00 | 490,600 |
| 23 Aug 2022 | 889.00 | 908.16 | 875.71 | 887.04 | 887.04 | 516,900 |
| 22 Aug 2022 | 880.88 | 894.93 | 860.00 | 878.09 | 878.09 | 804,400 |
| 19 Aug 2022 | 950.00 | 952.07 | 904.21 | 909.76 | 909.76 | 840,400 |
| 18 Aug 2022 | 995.00 | 995.00 | 975.46 | 977.52 | 977.52 | 540,600 |
| 17 Aug 2022 | 1,030.00 | 1,039.31 | 990.00 | 997.90 | 997.90 | 839,100 |
| 16 Aug 2022 | 1,070.41 | 1,080.00 | 1,040.46 | 1,053.75 | 1,053.75 | 644,500 |
| 15 Aug 2022 | 1,073.00 | 1,095.34 | 1,067.09 | 1,082.66 | 1,082.66 | 399,800 |
| 12 Aug 2022 | 1,050.00 | 1,083.60 | 1,042.66 | 1,081.08 | 1,081.08 | 508,500 |
| 11 Aug 2022 | 1,076.88 | 1,090.60 | 1,021.03 | 1,032.47 | 1,032.47 | 486,400 |
| 10 Aug 2022 | 1,050.00 | 1,076.76 | 1,041.57 | 1,064.23 | 1,064.23 | 720,300 |
| 09 Aug 2022 | 1,015.80 | 1,015.80 | 972.73 | 995.50 | 995.50 | 544,800 |
| 08 Aug 2022 | 1,042.08 | 1,074.50 | 1,018.00 | 1,024.25 | 1,024.25 | 618,400 |
| 05 Aug 2022 | 1,014.72 | 1,056.54 | 1,007.24 | 1,024.81 | 1,024.81 | 849,500 |
| 04 Aug 2022 | 994.50 | 1,084.99 | 993.00 | 1,034.83 | 1,034.83 | 1,851,200 |
| 03 Aug 2022 | 852.56 | 892.97 | 848.84 | 890.87 | 890.87 | 856,300 |
| 02 Aug 2022 | 798.76 | 849.00 | 798.76 | 837.59 | 837.59 | 491,100 |
| 01 Aug 2022 | 805.54 | 838.97 | 785.00 | 813.97 | 813.97 | 497,000 |
| 29 Jul 2022 | 818.21 | 825.00 | 794.16 | 813.71 | 813.71 | 667,400 |
| 28 Jul 2022 | 792.72 | 811.57 | 766.60 | 803.75 | 803.75 | 631,100 |
| 27 Jul 2022 | 743.96 | 794.95 | 740.74 | 791.67 | 791.67 | 581,600 |
| 26 Jul 2022 | 740.49 | 743.85 | 720.84 | 727.79 | 727.79 | 550,400 |
| 25 Jul 2022 | 766.00 | 773.97 | 751.00 | 762.78 | 762.78 | 361,800 |
| 22 Jul 2022 | 783.00 | 802.42 | 752.96 | 763.92 | 763.92 | 514,100 |
| 21 Jul 2022 | 771.52 | 790.76 | 765.93 | 789.20 | 789.20 | 453,400 |
| 20 Jul 2022 | 725.17 | 784.45 | 724.65 | 779.68 | 779.68 | 819,400 |
| 19 Jul 2022 | 713.81 | 725.63 | 694.64 | 724.75 | 724.75 | 463,900 |
| 18 Jul 2022 | 700.20 | 723.66 | 680.82 | 691.84 | 691.84 | 687,800 |
| 15 Jul 2022 | 658.00 | 698.51 | 657.72 | 689.99 | 689.99 | 749,400 |
| 14 Jul 2022 | 648.34 | 665.00 | 630.23 | 655.69 | 655.69 | 586,900 |
| 13 Jul 2022 | 633.00 | 666.20 | 615.54 | 655.75 | 655.75 | 627,300 |
| 12 Jul 2022 | 663.20 | 678.41 | 643.59 | 653.63 | 653.63 | 578,700 |
| 11 Jul 2022 | 696.32 | 696.33 | 654.56 | 659.92 | 659.92 | 512,700 |
| 08 Jul 2022 | 702.22 | 720.59 | 682.20 | 708.63 | 708.63 | 395,700 |
| 07 Jul 2022 | 705.53 | 727.17 | 700.74 | 721.62 | 721.62 | 490,400 |
| 06 Jul 2022 | 722.09 | 728.41 | 697.01 | 704.55 | 704.55 | 664,100 |
| 05 Jul 2022 | 649.02 | 719.82 | 627.86 | 713.57 | 713.57 | 756,700 |
| 01 Jul 2022 | 642.62 | 665.95 | 631.87 | 659.95 | 659.95 | 521,100 |
| 30 Jun 2022 | 646.38 | 653.32 | 611.46 | 636.87 | 636.87 | 700,400 |
| 29 Jun 2022 | 657.71 | 672.09 | 638.18 | 660.13 | 660.13 | 449,900 |
| 28 Jun 2022 | 721.00 | 726.72 | 659.09 | 665.00 | 665.00 | 659,900 |
| 27 Jun 2022 | 745.39 | 752.66 | 711.52 | 717.31 | 717.31 | 657,500 |
| 24 Jun 2022 | 713.91 | 745.90 | 712.47 | 739.46 | 739.46 | 654,300 |
| 23 Jun 2022 | 684.49 | 710.00 | 674.75 | 698.64 | 698.64 | 637,700 |
| 22 Jun 2022 | 639.95 | 695.68 | 638.12 | 677.40 | 677.40 | 719,100 |
| 21 Jun 2022 | 654.80 | 673.59 | 645.87 | 656.70 | 656.70 | 791,100 |
| 17 Jun 2022 | 625.24 | 648.62 | 614.00 | 635.22 | 635.22 | 751,000 |
| 16 Jun 2022 | 633.10 | 641.67 | 609.05 | 612.70 | 612.70 | 626,600 |
| 15 Jun 2022 | 629.32 | 683.85 | 629.12 | 672.69 | 672.69 | 1,015,100 |
| 14 Jun 2022 | 630.96 | 634.67 | 600.68 | 616.40 | 616.40 | 763,300 |
| 13 Jun 2022 | 643.96 | 659.96 | 615.23 | 626.94 | 626.94 | 1,220,600 |
| 10 Jun 2022 | 730.63 | 735.86 | 689.02 | 691.69 | 691.69 | 918,900 |
| 09 Jun 2022 | 803.49 | 810.00 | 746.18 | 748.41 | 748.41 | 677,400 |
| 08 Jun 2022 | 824.12 | 848.19 | 813.48 | 824.62 | 824.62 | 528,400 |
| 07 Jun 2022 | 797.43 | 835.00 | 782.96 | 824.68 | 824.68 | 633,900 |
| 06 Jun 2022 | 818.37 | 824.83 | 794.01 | 803.99 | 803.99 | 397,500 |
| 03 Jun 2022 | 815.19 | 826.15 | 787.62 | 788.90 | 788.90 | 484,300 |
| 02 Jun 2022 | 770.00 | 837.81 | 770.00 | 836.74 | 836.74 | 546,400 |
| 01 Jun 2022 | 797.56 | 806.84 | 741.96 | 762.24 | 762.24 | 562,400 |
| 31 May 2022 | 807.00 | 812.18 | 765.75 | 785.88 | 785.88 | 580,400 |
| 27 May 2022 | 802.36 | 818.64 | 785.01 | 811.44 | 811.44 | 469,800 |
| 26 May 2022 | 725.22 | 788.79 | 718.01 | 783.44 | 783.44 | 731,000 |
| 25 May 2022 | 703.62 | 734.53 | 696.80 | 723.00 | 723.00 | 767,300 |
| 24 May 2022 | 745.12 | 745.12 | 690.50 | 699.86 | 699.86 | 917,000 |
| 23 May 2022 | 775.93 | 782.83 | 736.90 | 774.30 | 774.30 | 848,400 |
| 20 May 2022 | 824.71 | 832.95 | 732.00 | 775.65 | 775.65 | 1,069,900 |
| 19 May 2022 | 752.60 | 823.33 | 752.60 | 801.57 | 801.57 | 953,800 |
| 18 May 2022 | 802.01 | 824.85 | 745.77 | 749.30 | 749.30 | 660,200 |
| 17 May 2022 | 815.01 | 835.32 | 772.78 | 834.88 | 834.88 | 696,400 |
| 16 May 2022 | 774.21 | 823.00 | 767.06 | 787.81 | 787.81 | 717,600 |
| 13 May 2022 | 751.00 | 805.88 | 738.83 | 794.96 | 794.96 | 873,400 |
| 12 May 2022 | 655.00 | 747.12 | 640.00 | 722.93 | 722.93 | 1,233,700 |
| 11 May 2022 | 771.80 | 774.99 | 674.53 | 679.68 | 679.68 | 1,122,200 |
| 10 May 2022 | 808.08 | 836.13 | 766.12 | 774.44 | 774.44 | 1,020,100 |
| 09 May 2022 | 892.94 | 899.43 | 764.01 | 770.99 | 770.99 | 1,300,000 |
| 06 May 2022 | 960.01 | 986.00 | 883.67 | 927.55 | 927.55 | 1,180,000 |
| 05 May 2022 | 993.00 | 994.49 | 900.42 | 913.22 | 913.22 | 798,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
