MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2020665.00666.69647.03658.46658.46538,462
17 Jan 2020671.49675.00661.77673.01673.01359,200
16 Jan 2020665.83667.11653.37666.46666.46315,200
15 Jan 2020653.40662.57640.01659.98659.98592,400
14 Jan 2020690.00693.98649.24652.07652.07976,500
13 Jan 2020670.44697.22670.07691.10691.10660,800
10 Jan 2020653.79670.15648.63669.48669.48680,200
09 Jan 2020643.43649.05638.59646.43646.43413,800
08 Jan 2020625.00637.82624.55633.44633.44334,600
07 Jan 2020606.64627.97604.74625.00625.00480,900
06 Jan 2020601.04613.79601.00606.55606.55209,700
03 Jan 2020602.62609.84600.06607.80607.80320,900
02 Jan 2020576.94615.84576.94610.19610.19589,200
31 Dec 2019582.79582.79568.94571.94571.94445,200
30 Dec 2019603.09603.09582.60583.85583.85333,900
27 Dec 2019598.90605.94593.64599.24599.24309,200
26 Dec 2019595.00597.66595.00597.24597.24175,000
24 Dec 2019594.15599.00593.43594.53594.53109,000
23 Dec 2019595.07602.75593.01594.15594.15264,800
20 Dec 2019582.87593.00574.19592.54592.54550,500
19 Dec 2019581.93586.58578.01582.55582.55556,300
18 Dec 2019586.66589.41576.85582.00582.00464,800
17 Dec 2019584.85586.29577.00585.84585.84253,200
16 Dec 2019571.00585.58567.02582.18582.18379,600
13 Dec 2019583.05591.98566.07567.67567.67631,400
12 Dec 2019582.96591.69578.50579.98579.98365,400
11 Dec 2019589.00589.00570.00580.31580.31462,500
10 Dec 2019583.44591.57581.06586.69586.69306,700
09 Dec 2019584.75595.25583.07584.56584.56364,700
06 Dec 2019584.43590.64580.51583.00583.00315,500
05 Dec 2019575.00580.98572.30578.52578.52266,000
04 Dec 2019580.77582.57574.02575.24575.24251,300
03 Dec 2019570.43577.29567.17575.24575.24414,800
02 Dec 2019579.87580.33555.88580.00580.00506,900
29 Nov 2019590.79598.55578.00580.58580.58297,900
27 Nov 2019586.25590.00580.00589.40589.40229,800
26 Nov 2019582.05586.99576.14583.15583.15525,600
25 Nov 2019567.23587.50566.97585.00585.00463,900
22 Nov 2019564.63567.47554.50565.50565.50433,900
21 Nov 2019548.62563.63546.48562.00562.00638,000
20 Nov 2019535.00547.98533.48547.85547.85584,100
19 Nov 2019533.30537.31518.19536.33536.33512,400
18 Nov 2019550.11552.32530.35533.01533.01624,900
15 Nov 2019541.10551.64538.00550.10550.10864,400
14 Nov 2019512.86539.68512.21536.54536.54870,700
13 Nov 2019499.00515.43496.60513.73513.73723,700
12 Nov 2019498.13504.94495.96499.50499.50726,100
11 Nov 2019491.42499.20489.58497.62497.62263,700
08 Nov 2019490.52498.64490.52494.42494.42387,600
07 Nov 2019487.45499.78485.45491.99491.99454,300
06 Nov 2019485.10504.55481.77482.95482.95628,000
05 Nov 2019485.41497.39477.21485.06485.06668,500
04 Nov 2019498.84499.98470.10485.79485.791,366,200
01 Nov 2019520.10531.90488.37490.00490.002,169,600
31 Oct 2019551.38554.99514.00521.52521.52961,500
30 Oct 2019542.01552.00535.00551.05551.05316,100
29 Oct 2019536.90544.63530.00542.01542.01272,100
28 Oct 2019554.00558.34539.00540.03540.03415,200
25 Oct 2019550.00559.48547.50549.81549.81270,100
24 Oct 2019545.48554.96543.19551.62551.62198,500
23 Oct 2019533.96548.33533.96541.41541.41236,000
22 Oct 2019545.49551.07535.16536.89536.89275,300
21 Oct 2019537.10546.94536.92545.38545.38253,300
18 Oct 2019549.91549.91534.15536.27536.27303,000
17 Oct 2019555.45558.97548.46549.25549.25378,100
16 Oct 2019567.06567.06545.00548.98548.98406,900
15 Oct 2019559.77572.93556.65566.55566.55416,600
14 Oct 2019552.98558.59551.48555.58555.58211,600
11 Oct 2019552.45560.98548.50554.21554.21492,400
10 Oct 2019530.00547.41530.00542.41542.41402,700
09 Oct 2019530.00537.57522.69532.03532.03426,100
08 Oct 2019544.30545.47523.78525.63525.63337,600
07 Oct 2019556.12559.48544.67548.87548.87263,800
04 Oct 2019560.56568.09549.60559.22559.22241,400
03 Oct 2019542.88559.18531.01558.19558.19305,300
02 Oct 2019551.45551.79538.89544.09544.09267,200
01 Oct 2019550.55563.54546.00550.43550.43272,900
30 Sep 2019545.84551.98536.06551.23551.23313,900
27 Sep 2019554.83554.83534.37541.52541.52337,300
26 Sep 2019552.24553.49540.84549.86549.86314,100
25 Sep 2019534.53553.89531.95551.87551.87367,900
24 Sep 2019542.54554.98534.10537.29537.29451,600
23 Sep 2019544.31547.78536.37540.09540.09299,800
20 Sep 2019549.00558.18543.12547.97547.97487,900
19 Sep 2019542.50556.53541.85549.31549.31448,200
18 Sep 2019548.28551.58530.76542.52542.52559,400
17 Sep 2019553.12559.06546.99549.98549.98431,300
16 Sep 2019557.55561.00548.72554.05554.05514,800
13 Sep 2019571.01573.97563.19566.83566.83415,600
12 Sep 2019568.44573.77559.99571.73571.73371,800
11 Sep 2019551.05574.09543.77560.88560.88672,900
10 Sep 2019550.00559.00536.26549.17549.171,074,000
09 Sep 2019608.40608.40555.93571.13571.13583,900
06 Sep 2019605.36608.99594.58597.79597.79198,300
05 Sep 2019602.02612.83597.16605.69605.69306,600
04 Sep 2019586.00594.79581.29590.00590.00379,200
03 Sep 2019587.19592.94573.92581.00581.00419,300
30 Aug 2019602.40604.99584.63594.60594.60289,800
29 Aug 2019590.79596.80578.85593.49593.49394,800
28 Aug 2019593.41593.77584.06588.15588.15385,300
*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