UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.17+0.04(+0.06%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,540.30-51.58 (-3.24%)
As of 12:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2021 | 1,571.26 | 1,592.32 | 1,531.69 | 1,540.30 | 1,540.30 | 172,077 |
| 16 Apr 2021 | 1,602.00 | 1,613.38 | 1,571.03 | 1,591.88 | 1,591.88 | 312,600 |
| 15 Apr 2021 | 1,572.23 | 1,609.58 | 1,569.14 | 1,599.48 | 1,599.48 | 403,100 |
| 14 Apr 2021 | 1,608.01 | 1,616.57 | 1,536.42 | 1,546.56 | 1,546.56 | 363,400 |
| 13 Apr 2021 | 1,610.00 | 1,629.29 | 1,583.74 | 1,598.20 | 1,598.20 | 292,200 |
| 12 Apr 2021 | 1,563.11 | 1,598.00 | 1,559.22 | 1,593.65 | 1,593.65 | 289,300 |
| 09 Apr 2021 | 1,579.99 | 1,593.56 | 1,543.03 | 1,584.73 | 1,584.73 | 354,600 |
| 08 Apr 2021 | 1,574.04 | 1,600.20 | 1,570.00 | 1,588.00 | 1,588.00 | 530,300 |
| 07 Apr 2021 | 1,545.14 | 1,548.36 | 1,515.00 | 1,542.00 | 1,542.00 | 319,400 |
| 06 Apr 2021 | 1,505.00 | 1,569.89 | 1,505.00 | 1,547.79 | 1,547.79 | 538,600 |
| 05 Apr 2021 | 1,528.81 | 1,533.00 | 1,462.00 | 1,503.45 | 1,503.45 | 344,400 |
| 01 Apr 2021 | 1,518.74 | 1,570.29 | 1,494.57 | 1,510.50 | 1,510.50 | 581,700 |
| 31 Mar 2021 | 1,452.71 | 1,497.94 | 1,442.43 | 1,472.14 | 1,472.14 | 490,800 |
| 30 Mar 2021 | 1,402.86 | 1,445.89 | 1,388.50 | 1,428.03 | 1,428.03 | 408,000 |
| 29 Mar 2021 | 1,430.69 | 1,430.92 | 1,368.44 | 1,403.42 | 1,403.42 | 459,000 |
| 26 Mar 2021 | 1,390.49 | 1,444.61 | 1,381.09 | 1,431.97 | 1,431.97 | 584,100 |
| 25 Mar 2021 | 1,361.61 | 1,415.36 | 1,337.95 | 1,402.50 | 1,402.50 | 610,000 |
| 24 Mar 2021 | 1,442.00 | 1,442.00 | 1,381.00 | 1,387.85 | 1,387.85 | 562,800 |
| 23 Mar 2021 | 1,479.04 | 1,492.15 | 1,441.96 | 1,446.65 | 1,446.65 | 434,300 |
| 22 Mar 2021 | 1,454.64 | 1,482.65 | 1,454.11 | 1,476.11 | 1,476.11 | 383,800 |
| 19 Mar 2021 | 1,438.00 | 1,469.62 | 1,420.01 | 1,448.89 | 1,448.89 | 607,800 |
| 18 Mar 2021 | 1,488.51 | 1,500.00 | 1,433.18 | 1,436.17 | 1,436.17 | 729,800 |
| 17 Mar 2021 | 1,516.00 | 1,555.00 | 1,480.00 | 1,537.62 | 1,537.62 | 468,100 |
| 16 Mar 2021 | 1,600.80 | 1,620.11 | 1,529.29 | 1,550.49 | 1,550.49 | 400,300 |
| 15 Mar 2021 | 1,536.59 | 1,581.32 | 1,532.09 | 1,581.32 | 1,581.32 | 355,200 |
| 12 Mar 2021 | 1,531.00 | 1,563.12 | 1,506.78 | 1,550.15 | 1,550.15 | 469,100 |
| 11 Mar 2021 | 1,509.99 | 1,588.00 | 1,490.24 | 1,570.78 | 1,570.78 | 871,700 |
| 10 Mar 2021 | 1,531.54 | 1,531.69 | 1,429.58 | 1,435.57 | 1,435.57 | 579,200 |
| 09 Mar 2021 | 1,451.99 | 1,483.87 | 1,405.51 | 1,452.01 | 1,452.01 | 930,500 |
| 08 Mar 2021 | 1,450.00 | 1,488.98 | 1,362.50 | 1,369.54 | 1,369.54 | 875,500 |
| 05 Mar 2021 | 1,475.51 | 1,493.00 | 1,348.91 | 1,470.24 | 1,470.24 | 1,268,600 |
| 04 Mar 2021 | 1,519.00 | 1,582.94 | 1,407.39 | 1,458.64 | 1,458.64 | 1,263,800 |
| 03 Mar 2021 | 1,639.12 | 1,655.00 | 1,518.72 | 1,528.00 | 1,528.00 | 1,120,200 |
| 02 Mar 2021 | 1,700.00 | 1,707.87 | 1,606.52 | 1,642.41 | 1,642.41 | 1,057,200 |
| 01 Mar 2021 | 1,691.03 | 1,724.23 | 1,665.28 | 1,713.28 | 1,713.28 | 753,800 |
| 26 Feb 2021 | 1,636.03 | 1,660.00 | 1,575.00 | 1,638.11 | 1,638.11 | 764,000 |
| 25 Feb 2021 | 1,703.28 | 1,730.00 | 1,594.66 | 1,613.06 | 1,613.06 | 699,700 |
| 24 Feb 2021 | 1,769.30 | 1,784.00 | 1,699.53 | 1,714.00 | 1,714.00 | 683,200 |
| 23 Feb 2021 | 1,717.17 | 1,779.00 | 1,657.60 | 1,775.79 | 1,775.79 | 710,500 |
| 22 Feb 2021 | 1,878.48 | 1,881.50 | 1,783.59 | 1,788.82 | 1,788.82 | 738,300 |
| 19 Feb 2021 | 1,891.09 | 1,955.74 | 1,891.09 | 1,910.39 | 1,910.39 | 475,400 |
| 18 Feb 2021 | 1,852.00 | 1,894.94 | 1,830.66 | 1,891.09 | 1,891.09 | 339,100 |
| 17 Feb 2021 | 1,913.19 | 1,915.89 | 1,827.69 | 1,890.25 | 1,890.25 | 431,100 |
| 16 Feb 2021 | 1,958.50 | 2,006.71 | 1,925.42 | 1,939.87 | 1,939.87 | 379,600 |
| 12 Feb 2021 | 1,934.15 | 1,947.94 | 1,880.00 | 1,943.00 | 1,943.00 | 308,400 |
| 11 Feb 2021 | 1,934.99 | 1,955.00 | 1,908.80 | 1,942.25 | 1,942.25 | 376,300 |
| 10 Feb 2021 | 1,878.00 | 1,930.00 | 1,863.99 | 1,905.27 | 1,905.27 | 339,400 |
| 09 Feb 2021 | 1,893.26 | 1,895.00 | 1,863.67 | 1,878.00 | 1,878.00 | 341,200 |
| 08 Feb 2021 | 1,948.00 | 1,948.00 | 1,863.54 | 1,900.89 | 1,900.89 | 475,100 |
| 05 Feb 2021 | 1,912.88 | 1,938.50 | 1,895.74 | 1,918.13 | 1,918.13 | 306,300 |
| 04 Feb 2021 | 1,905.00 | 1,912.33 | 1,860.00 | 1,893.35 | 1,893.35 | 370,000 |
| 03 Feb 2021 | 1,932.12 | 1,932.12 | 1,863.27 | 1,870.52 | 1,870.52 | 319,400 |
| 02 Feb 2021 | 1,915.81 | 1,938.59 | 1,850.77 | 1,909.99 | 1,909.99 | 464,500 |
| 01 Feb 2021 | 1,812.58 | 1,903.71 | 1,810.01 | 1,896.79 | 1,896.79 | 606,600 |
| 29 Jan 2021 | 1,799.51 | 1,833.16 | 1,744.15 | 1,779.51 | 1,779.51 | 692,200 |
| 28 Jan 2021 | 1,770.02 | 1,850.97 | 1,732.71 | 1,844.73 | 1,844.73 | 639,900 |
| 27 Jan 2021 | 1,803.55 | 1,828.30 | 1,700.00 | 1,718.70 | 1,718.70 | 1,023,100 |
| 26 Jan 2021 | 1,900.76 | 1,908.88 | 1,781.21 | 1,807.74 | 1,807.74 | 713,700 |
| 25 Jan 2021 | 2,006.00 | 2,012.80 | 1,863.85 | 1,880.00 | 1,880.00 | 587,500 |
| 22 Jan 2021 | 1,953.27 | 1,971.77 | 1,903.28 | 1,965.05 | 1,965.05 | 515,800 |
| 21 Jan 2021 | 2,020.00 | 2,020.00 | 1,909.90 | 1,940.19 | 1,940.19 | 618,400 |
| 20 Jan 2021 | 1,960.00 | 1,991.88 | 1,929.52 | 1,984.34 | 1,984.34 | 639,400 |
| 19 Jan 2021 | 1,888.17 | 1,938.17 | 1,861.00 | 1,913.21 | 1,913.21 | 707,400 |
| 15 Jan 2021 | 1,860.01 | 1,877.11 | 1,805.46 | 1,851.78 | 1,851.78 | 534,800 |
| 14 Jan 2021 | 1,814.00 | 1,889.62 | 1,814.00 | 1,852.53 | 1,852.53 | 547,000 |
| 13 Jan 2021 | 1,823.00 | 1,830.00 | 1,766.69 | 1,798.19 | 1,798.19 | 506,700 |
| 12 Jan 2021 | 1,792.08 | 1,845.25 | 1,777.95 | 1,810.09 | 1,810.09 | 616,300 |
| 11 Jan 2021 | 1,701.16 | 1,794.78 | 1,675.00 | 1,761.55 | 1,761.55 | 599,700 |
| 08 Jan 2021 | 1,623.84 | 1,719.26 | 1,612.83 | 1,719.00 | 1,719.00 | 737,300 |
| 07 Jan 2021 | 1,616.97 | 1,629.33 | 1,570.57 | 1,597.97 | 1,597.97 | 1,170,800 |
| 06 Jan 2021 | 1,627.32 | 1,627.32 | 1,564.95 | 1,571.98 | 1,571.98 | 584,700 |
| 05 Jan 2021 | 1,639.38 | 1,704.25 | 1,630.00 | 1,650.00 | 1,650.00 | 530,400 |
| 04 Jan 2021 | 1,690.99 | 1,725.00 | 1,612.57 | 1,640.00 | 1,640.00 | 851,000 |
| 31 Dec 2020 | 1,718.59 | 1,718.59 | 1,660.90 | 1,675.22 | 1,675.22 | 254,200 |
| 30 Dec 2020 | 1,690.00 | 1,723.96 | 1,659.60 | 1,712.94 | 1,712.94 | 304,300 |
| 29 Dec 2020 | 1,680.00 | 1,689.41 | 1,640.03 | 1,673.49 | 1,673.49 | 278,300 |
| 28 Dec 2020 | 1,700.00 | 1,703.32 | 1,625.70 | 1,663.72 | 1,663.72 | 285,900 |
| 24 Dec 2020 | 1,672.00 | 1,694.48 | 1,665.90 | 1,690.48 | 1,690.48 | 132,800 |
| 23 Dec 2020 | 1,729.26 | 1,735.39 | 1,667.01 | 1,670.01 | 1,670.01 | 419,100 |
| 22 Dec 2020 | 1,713.65 | 1,735.75 | 1,701.68 | 1,732.39 | 1,732.39 | 309,800 |
| 21 Dec 2020 | 1,707.65 | 1,726.71 | 1,665.30 | 1,697.89 | 1,697.89 | 457,100 |
| 18 Dec 2020 | 1,697.66 | 1,727.97 | 1,676.38 | 1,723.68 | 1,723.68 | 531,800 |
| 17 Dec 2020 | 1,671.77 | 1,694.00 | 1,661.47 | 1,679.99 | 1,679.99 | 375,700 |
| 16 Dec 2020 | 1,670.00 | 1,675.23 | 1,640.00 | 1,669.54 | 1,669.54 | 514,400 |
| 15 Dec 2020 | 1,634.11 | 1,676.92 | 1,634.11 | 1,668.99 | 1,668.99 | 528,400 |
| 14 Dec 2020 | 1,612.00 | 1,640.00 | 1,610.00 | 1,618.06 | 1,618.06 | 479,700 |
| 11 Dec 2020 | 1,597.00 | 1,606.63 | 1,572.03 | 1,606.63 | 1,606.63 | 479,200 |
| 10 Dec 2020 | 1,531.55 | 1,598.00 | 1,512.60 | 1,589.52 | 1,589.52 | 447,200 |
| 09 Dec 2020 | 1,619.88 | 1,619.88 | 1,517.09 | 1,536.54 | 1,536.54 | 858,000 |
| 08 Dec 2020 | 1,580.00 | 1,628.91 | 1,575.00 | 1,615.88 | 1,615.88 | 401,400 |
| 07 Dec 2020 | 1,557.20 | 1,589.11 | 1,551.43 | 1,575.60 | 1,575.60 | 358,800 |
| 04 Dec 2020 | 1,566.83 | 1,566.83 | 1,529.00 | 1,557.38 | 1,557.38 | 290,900 |
| 03 Dec 2020 | 1,537.30 | 1,569.96 | 1,533.30 | 1,560.34 | 1,560.34 | 402,700 |
| 02 Dec 2020 | 1,517.54 | 1,525.39 | 1,483.34 | 1,522.86 | 1,522.86 | 468,500 |
| 01 Dec 2020 | 1,556.04 | 1,577.00 | 1,516.55 | 1,521.66 | 1,521.66 | 558,100 |
| 30 Nov 2020 | 1,529.51 | 1,558.26 | 1,475.85 | 1,553.33 | 1,553.33 | 722,600 |
| 27 Nov 2020 | 1,480.00 | 1,519.18 | 1,463.27 | 1,513.43 | 1,513.43 | 286,800 |
| 25 Nov 2020 | 1,447.91 | 1,484.23 | 1,445.00 | 1,480.36 | 1,480.36 | 489,400 |
| 24 Nov 2020 | 1,458.29 | 1,460.65 | 1,401.35 | 1,439.28 | 1,439.28 | 582,400 |
| 23 Nov 2020 | 1,431.47 | 1,458.10 | 1,413.99 | 1,451.77 | 1,451.77 | 638,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
