Mail

MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2020	849.05	876.57	848.56	861.89	861.89	159,237
03 Jun 2020	865.46	874.00	850.65	853.52	853.52	489,400
02 Jun 2020	844.50	867.23	837.76	859.77	859.77	469,000
01 Jun 2020	852.67	860.71	842.00	844.08	844.08	298,900
29 May 2020	835.00	855.00	830.95	851.67	851.67	555,400
28 May 2020	817.11	838.43	811.21	827.16	827.16	360,300
27 May 2020	833.86	836.29	783.01	820.83	820.83	647,700
26 May 2020	859.14	864.05	828.32	834.17	834.17	546,300
22 May 2020	812.99	843.38	804.85	841.31	841.31	440,500
21 May 2020	825.61	831.02	802.06	814.71	814.71	482,300
20 May 2020	821.05	842.70	817.22	828.31	828.31	526,700
19 May 2020	802.88	827.33	799.25	805.96	805.96	672,500
18 May 2020	792.53	804.65	786.03	794.56	794.56	426,100
15 May 2020	764.27	783.74	764.27	775.05	775.05	350,500
14 May 2020	760.03	778.95	746.01	777.27	777.27	487,300
13 May 2020	765.61	777.98	753.12	768.54	768.54	645,800
12 May 2020	785.16	794.43	761.25	762.09	762.09	512,500
11 May 2020	780.00	805.84	776.59	781.11	781.11	501,000
08 May 2020	773.59	798.10	761.41	784.52	784.52	629,400
07 May 2020	750.00	772.72	738.68	772.02	772.02	852,800
06 May 2020	734.00	777.97	729.09	742.88	742.88	2,359,100
05 May 2020	618.85	633.90	610.83	620.94	620.94	861,800
04 May 2020	596.30	610.40	592.72	607.40	607.40	415,700
01 May 2020	571.40	609.81	570.01	605.52	605.52	699,100
30 Apr 2020	603.87	606.69	579.01	583.51	583.51	604,100
29 Apr 2020	605.01	611.76	591.04	602.42	602.42	497,200
28 Apr 2020	592.02	606.36	589.00	598.54	598.54	456,600
27 Apr 2020	591.43	593.00	575.00	589.47	589.47	398,800
24 Apr 2020	590.26	597.13	553.61	571.27	571.27	728,600
23 Apr 2020	609.01	615.00	582.13	586.71	586.71	429,300
22 Apr 2020	586.99	615.00	570.09	601.05	601.05	670,000
21 Apr 2020	595.72	598.15	562.00	573.38	573.38	546,700
20 Apr 2020	593.72	617.96	591.00	601.64	601.64	550,600
17 Apr 2020	626.18	628.13	582.80	597.50	597.50	558,200
16 Apr 2020	611.25	633.20	590.01	612.71	612.71	932,500
15 Apr 2020	551.87	595.84	540.90	588.64	588.64	667,000
14 Apr 2020	558.72	577.24	551.62	562.02	562.02	644,500
13 Apr 2020	528.02	546.99	517.01	543.00	543.00	401,100
09 Apr 2020	551.04	557.85	527.08	533.28	533.28	497,000
08 Apr 2020	536.25	548.00	527.08	544.00	544.00	391,200
07 Apr 2020	547.19	554.93	507.59	525.67	525.67	711,400
06 Apr 2020	473.88	509.25	470.09	506.16	506.16	688,300
03 Apr 2020	452.72	460.96	443.01	454.47	454.47	868,500
02 Apr 2020	445.47	472.20	443.00	462.87	462.87	795,000
01 Apr 2020	466.00	468.99	435.04	447.34	447.34	965,500
31 Mar 2020	475.86	499.90	473.50	488.58	488.58	662,000
30 Mar 2020	474.54	489.34	470.01	473.29	473.29	640,000
27 Mar 2020	479.41	485.90	455.41	471.43	471.43	578,200
26 Mar 2020	489.35	500.79	467.15	489.56	489.56	1,047,700
25 Mar 2020	497.43	518.85	480.00	482.65	482.65	880,000
24 Mar 2020	490.00	505.22	477.02	490.00	490.00	839,200
23 Mar 2020	453.34	486.08	425.38	457.65	457.65	897,700
20 Mar 2020	472.88	525.53	451.50	452.88	452.88	822,200
19 Mar 2020	450.00	474.09	436.23	463.53	463.53	673,000
18 Mar 2020	455.00	498.10	422.22	452.17	452.17	1,072,100
17 Mar 2020	472.08	500.00	425.65	490.69	490.69	1,124,600
16 Mar 2020	455.00	507.16	451.00	467.32	467.32	906,800
13 Mar 2020	534.43	549.97	493.80	535.69	535.69	1,229,400
12 Mar 2020	496.22	520.00	472.25	502.00	502.00	1,437,400
11 Mar 2020	578.01	583.44	539.79	550.72	550.72	579,800
10 Mar 2020	566.35	599.08	546.03	599.07	599.07	808,800
09 Mar 2020	547.36	581.98	537.99	539.64	539.64	1,046,300
06 Mar 2020	600.00	618.06	585.89	614.51	614.51	599,800
05 Mar 2020	629.25	647.66	622.05	627.88	627.88	403,400
04 Mar 2020	647.60	658.95	642.39	653.63	653.63	471,600
03 Mar 2020	649.99	670.00	615.91	624.73	624.73	606,500
02 Mar 2020	621.24	643.40	613.40	642.11	642.11	644,400
28 Feb 2020	577.03	617.00	572.77	616.03	616.03	1,053,000
27 Feb 2020	614.86	633.17	600.00	600.00	600.00	869,700
26 Feb 2020	635.94	661.84	626.01	632.05	632.05	1,290,200
25 Feb 2020	698.64	702.00	626.90	630.00	630.00	1,260,900
24 Feb 2020	701.01	701.01	666.67	673.46	673.46	1,280,900
21 Feb 2020	739.88	747.42	721.49	735.60	735.60	562,800
20 Feb 2020	742.79	756.48	728.00	742.59	742.59	730,800
19 Feb 2020	733.76	745.00	732.15	742.74	742.74	530,000
18 Feb 2020	734.38	734.38	725.00	728.45	728.45	914,800
14 Feb 2020	720.87	735.24	718.06	735.01	735.01	967,900
13 Feb 2020	697.87	720.69	684.07	718.53	718.53	1,111,000
12 Feb 2020	656.88	700.96	655.81	699.82	699.82	926,500
11 Feb 2020	633.31	661.99	608.87	651.62	651.62	1,452,100
10 Feb 2020	647.10	660.97	646.15	658.23	658.23	696,300
07 Feb 2020	671.00	678.22	642.92	646.02	646.02	960,400
06 Feb 2020	689.40	689.40	668.49	671.00	671.00	395,500
05 Feb 2020	725.19	725.19	674.01	675.84	675.84	654,300
04 Feb 2020	691.44	711.17	684.22	709.86	709.86	506,100
03 Feb 2020	667.00	680.62	665.54	677.98	677.98	341,100
31 Jan 2020	670.99	670.99	660.93	663.00	663.00	302,000
30 Jan 2020	663.30	672.50	656.68	671.08	671.08	266,800
29 Jan 2020	678.99	681.00	666.02	668.61	668.61	367,400
28 Jan 2020	661.22	676.31	657.77	674.72	674.72	359,600
27 Jan 2020	647.00	655.41	636.37	653.86	653.86	338,200
24 Jan 2020	666.40	674.89	654.04	660.58	660.58	272,900
23 Jan 2020	660.93	669.99	653.38	663.33	663.33	265,900
22 Jan 2020	667.46	677.77	662.34	663.15	663.15	357,200
21 Jan 2020	665.00	666.77	647.00	658.46	658.46	590,900
17 Jan 2020	671.49	675.00	661.77	673.01	673.01	359,200
16 Jan 2020	665.83	667.11	653.37	666.46	666.46	315,200
15 Jan 2020	653.40	662.57	640.01	659.98	659.98	592,400
14 Jan 2020	690.00	693.98	649.24	652.07	652.07	976,500
13 Jan 2020	670.44	697.22	670.07	691.10	691.10	660,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more