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 |
|---|---|---|---|---|---|---|
| 21 Jan 2020 | 665.00 | 666.69 | 647.03 | 658.46 | 658.46 | 538,462 |
| 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 |
| 10 Jan 2020 | 653.79 | 670.15 | 648.63 | 669.48 | 669.48 | 680,200 |
| 09 Jan 2020 | 643.43 | 649.05 | 638.59 | 646.43 | 646.43 | 413,800 |
| 08 Jan 2020 | 625.00 | 637.82 | 624.55 | 633.44 | 633.44 | 334,600 |
| 07 Jan 2020 | 606.64 | 627.97 | 604.74 | 625.00 | 625.00 | 480,900 |
| 06 Jan 2020 | 601.04 | 613.79 | 601.00 | 606.55 | 606.55 | 209,700 |
| 03 Jan 2020 | 602.62 | 609.84 | 600.06 | 607.80 | 607.80 | 320,900 |
| 02 Jan 2020 | 576.94 | 615.84 | 576.94 | 610.19 | 610.19 | 589,200 |
| 31 Dec 2019 | 582.79 | 582.79 | 568.94 | 571.94 | 571.94 | 445,200 |
| 30 Dec 2019 | 603.09 | 603.09 | 582.60 | 583.85 | 583.85 | 333,900 |
| 27 Dec 2019 | 598.90 | 605.94 | 593.64 | 599.24 | 599.24 | 309,200 |
| 26 Dec 2019 | 595.00 | 597.66 | 595.00 | 597.24 | 597.24 | 175,000 |
| 24 Dec 2019 | 594.15 | 599.00 | 593.43 | 594.53 | 594.53 | 109,000 |
| 23 Dec 2019 | 595.07 | 602.75 | 593.01 | 594.15 | 594.15 | 264,800 |
| 20 Dec 2019 | 582.87 | 593.00 | 574.19 | 592.54 | 592.54 | 550,500 |
| 19 Dec 2019 | 581.93 | 586.58 | 578.01 | 582.55 | 582.55 | 556,300 |
| 18 Dec 2019 | 586.66 | 589.41 | 576.85 | 582.00 | 582.00 | 464,800 |
| 17 Dec 2019 | 584.85 | 586.29 | 577.00 | 585.84 | 585.84 | 253,200 |
| 16 Dec 2019 | 571.00 | 585.58 | 567.02 | 582.18 | 582.18 | 379,600 |
| 13 Dec 2019 | 583.05 | 591.98 | 566.07 | 567.67 | 567.67 | 631,400 |
| 12 Dec 2019 | 582.96 | 591.69 | 578.50 | 579.98 | 579.98 | 365,400 |
| 11 Dec 2019 | 589.00 | 589.00 | 570.00 | 580.31 | 580.31 | 462,500 |
| 10 Dec 2019 | 583.44 | 591.57 | 581.06 | 586.69 | 586.69 | 306,700 |
| 09 Dec 2019 | 584.75 | 595.25 | 583.07 | 584.56 | 584.56 | 364,700 |
| 06 Dec 2019 | 584.43 | 590.64 | 580.51 | 583.00 | 583.00 | 315,500 |
| 05 Dec 2019 | 575.00 | 580.98 | 572.30 | 578.52 | 578.52 | 266,000 |
| 04 Dec 2019 | 580.77 | 582.57 | 574.02 | 575.24 | 575.24 | 251,300 |
| 03 Dec 2019 | 570.43 | 577.29 | 567.17 | 575.24 | 575.24 | 414,800 |
| 02 Dec 2019 | 579.87 | 580.33 | 555.88 | 580.00 | 580.00 | 506,900 |
| 29 Nov 2019 | 590.79 | 598.55 | 578.00 | 580.58 | 580.58 | 297,900 |
| 27 Nov 2019 | 586.25 | 590.00 | 580.00 | 589.40 | 589.40 | 229,800 |
| 26 Nov 2019 | 582.05 | 586.99 | 576.14 | 583.15 | 583.15 | 525,600 |
| 25 Nov 2019 | 567.23 | 587.50 | 566.97 | 585.00 | 585.00 | 463,900 |
| 22 Nov 2019 | 564.63 | 567.47 | 554.50 | 565.50 | 565.50 | 433,900 |
| 21 Nov 2019 | 548.62 | 563.63 | 546.48 | 562.00 | 562.00 | 638,000 |
| 20 Nov 2019 | 535.00 | 547.98 | 533.48 | 547.85 | 547.85 | 584,100 |
| 19 Nov 2019 | 533.30 | 537.31 | 518.19 | 536.33 | 536.33 | 512,400 |
| 18 Nov 2019 | 550.11 | 552.32 | 530.35 | 533.01 | 533.01 | 624,900 |
| 15 Nov 2019 | 541.10 | 551.64 | 538.00 | 550.10 | 550.10 | 864,400 |
| 14 Nov 2019 | 512.86 | 539.68 | 512.21 | 536.54 | 536.54 | 870,700 |
| 13 Nov 2019 | 499.00 | 515.43 | 496.60 | 513.73 | 513.73 | 723,700 |
| 12 Nov 2019 | 498.13 | 504.94 | 495.96 | 499.50 | 499.50 | 726,100 |
| 11 Nov 2019 | 491.42 | 499.20 | 489.58 | 497.62 | 497.62 | 263,700 |
| 08 Nov 2019 | 490.52 | 498.64 | 490.52 | 494.42 | 494.42 | 387,600 |
| 07 Nov 2019 | 487.45 | 499.78 | 485.45 | 491.99 | 491.99 | 454,300 |
| 06 Nov 2019 | 485.10 | 504.55 | 481.77 | 482.95 | 482.95 | 628,000 |
| 05 Nov 2019 | 485.41 | 497.39 | 477.21 | 485.06 | 485.06 | 668,500 |
| 04 Nov 2019 | 498.84 | 499.98 | 470.10 | 485.79 | 485.79 | 1,366,200 |
| 01 Nov 2019 | 520.10 | 531.90 | 488.37 | 490.00 | 490.00 | 2,169,600 |
| 31 Oct 2019 | 551.38 | 554.99 | 514.00 | 521.52 | 521.52 | 961,500 |
| 30 Oct 2019 | 542.01 | 552.00 | 535.00 | 551.05 | 551.05 | 316,100 |
| 29 Oct 2019 | 536.90 | 544.63 | 530.00 | 542.01 | 542.01 | 272,100 |
| 28 Oct 2019 | 554.00 | 558.34 | 539.00 | 540.03 | 540.03 | 415,200 |
| 25 Oct 2019 | 550.00 | 559.48 | 547.50 | 549.81 | 549.81 | 270,100 |
| 24 Oct 2019 | 545.48 | 554.96 | 543.19 | 551.62 | 551.62 | 198,500 |
| 23 Oct 2019 | 533.96 | 548.33 | 533.96 | 541.41 | 541.41 | 236,000 |
| 22 Oct 2019 | 545.49 | 551.07 | 535.16 | 536.89 | 536.89 | 275,300 |
| 21 Oct 2019 | 537.10 | 546.94 | 536.92 | 545.38 | 545.38 | 253,300 |
| 18 Oct 2019 | 549.91 | 549.91 | 534.15 | 536.27 | 536.27 | 303,000 |
| 17 Oct 2019 | 555.45 | 558.97 | 548.46 | 549.25 | 549.25 | 378,100 |
| 16 Oct 2019 | 567.06 | 567.06 | 545.00 | 548.98 | 548.98 | 406,900 |
| 15 Oct 2019 | 559.77 | 572.93 | 556.65 | 566.55 | 566.55 | 416,600 |
| 14 Oct 2019 | 552.98 | 558.59 | 551.48 | 555.58 | 555.58 | 211,600 |
| 11 Oct 2019 | 552.45 | 560.98 | 548.50 | 554.21 | 554.21 | 492,400 |
| 10 Oct 2019 | 530.00 | 547.41 | 530.00 | 542.41 | 542.41 | 402,700 |
| 09 Oct 2019 | 530.00 | 537.57 | 522.69 | 532.03 | 532.03 | 426,100 |
| 08 Oct 2019 | 544.30 | 545.47 | 523.78 | 525.63 | 525.63 | 337,600 |
| 07 Oct 2019 | 556.12 | 559.48 | 544.67 | 548.87 | 548.87 | 263,800 |
| 04 Oct 2019 | 560.56 | 568.09 | 549.60 | 559.22 | 559.22 | 241,400 |
| 03 Oct 2019 | 542.88 | 559.18 | 531.01 | 558.19 | 558.19 | 305,300 |
| 02 Oct 2019 | 551.45 | 551.79 | 538.89 | 544.09 | 544.09 | 267,200 |
| 01 Oct 2019 | 550.55 | 563.54 | 546.00 | 550.43 | 550.43 | 272,900 |
| 30 Sep 2019 | 545.84 | 551.98 | 536.06 | 551.23 | 551.23 | 313,900 |
| 27 Sep 2019 | 554.83 | 554.83 | 534.37 | 541.52 | 541.52 | 337,300 |
| 26 Sep 2019 | 552.24 | 553.49 | 540.84 | 549.86 | 549.86 | 314,100 |
| 25 Sep 2019 | 534.53 | 553.89 | 531.95 | 551.87 | 551.87 | 367,900 |
| 24 Sep 2019 | 542.54 | 554.98 | 534.10 | 537.29 | 537.29 | 451,600 |
| 23 Sep 2019 | 544.31 | 547.78 | 536.37 | 540.09 | 540.09 | 299,800 |
| 20 Sep 2019 | 549.00 | 558.18 | 543.12 | 547.97 | 547.97 | 487,900 |
| 19 Sep 2019 | 542.50 | 556.53 | 541.85 | 549.31 | 549.31 | 448,200 |
| 18 Sep 2019 | 548.28 | 551.58 | 530.76 | 542.52 | 542.52 | 559,400 |
| 17 Sep 2019 | 553.12 | 559.06 | 546.99 | 549.98 | 549.98 | 431,300 |
| 16 Sep 2019 | 557.55 | 561.00 | 548.72 | 554.05 | 554.05 | 514,800 |
| 13 Sep 2019 | 571.01 | 573.97 | 563.19 | 566.83 | 566.83 | 415,600 |
| 12 Sep 2019 | 568.44 | 573.77 | 559.99 | 571.73 | 571.73 | 371,800 |
| 11 Sep 2019 | 551.05 | 574.09 | 543.77 | 560.88 | 560.88 | 672,900 |
| 10 Sep 2019 | 550.00 | 559.00 | 536.26 | 549.17 | 549.17 | 1,074,000 |
| 09 Sep 2019 | 608.40 | 608.40 | 555.93 | 571.13 | 571.13 | 583,900 |
| 06 Sep 2019 | 605.36 | 608.99 | 594.58 | 597.79 | 597.79 | 198,300 |
| 05 Sep 2019 | 602.02 | 612.83 | 597.16 | 605.69 | 605.69 | 306,600 |
| 04 Sep 2019 | 586.00 | 594.79 | 581.29 | 590.00 | 590.00 | 379,200 |
| 03 Sep 2019 | 587.19 | 592.94 | 573.92 | 581.00 | 581.00 | 419,300 |
| 30 Aug 2019 | 602.40 | 604.99 | 584.63 | 594.60 | 594.60 | 289,800 |
| 29 Aug 2019 | 590.79 | 596.80 | 578.85 | 593.49 | 593.49 | 394,800 |
| 28 Aug 2019 | 593.41 | 593.77 | 584.06 | 588.15 | 588.15 | 385,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...