MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2020849.05876.57848.56861.89861.89159,237
03 Jun 2020865.46874.00850.65853.52853.52489,400
02 Jun 2020844.50867.23837.76859.77859.77469,000
01 Jun 2020852.67860.71842.00844.08844.08298,900
29 May 2020835.00855.00830.95851.67851.67555,400
28 May 2020817.11838.43811.21827.16827.16360,300
27 May 2020833.86836.29783.01820.83820.83647,700
26 May 2020859.14864.05828.32834.17834.17546,300
22 May 2020812.99843.38804.85841.31841.31440,500
21 May 2020825.61831.02802.06814.71814.71482,300
20 May 2020821.05842.70817.22828.31828.31526,700
19 May 2020802.88827.33799.25805.96805.96672,500
18 May 2020792.53804.65786.03794.56794.56426,100
15 May 2020764.27783.74764.27775.05775.05350,500
14 May 2020760.03778.95746.01777.27777.27487,300
13 May 2020765.61777.98753.12768.54768.54645,800
12 May 2020785.16794.43761.25762.09762.09512,500
11 May 2020780.00805.84776.59781.11781.11501,000
08 May 2020773.59798.10761.41784.52784.52629,400
07 May 2020750.00772.72738.68772.02772.02852,800
06 May 2020734.00777.97729.09742.88742.882,359,100
05 May 2020618.85633.90610.83620.94620.94861,800
04 May 2020596.30610.40592.72607.40607.40415,700
01 May 2020571.40609.81570.01605.52605.52699,100
30 Apr 2020603.87606.69579.01583.51583.51604,100
29 Apr 2020605.01611.76591.04602.42602.42497,200
28 Apr 2020592.02606.36589.00598.54598.54456,600
27 Apr 2020591.43593.00575.00589.47589.47398,800
24 Apr 2020590.26597.13553.61571.27571.27728,600
23 Apr 2020609.01615.00582.13586.71586.71429,300
22 Apr 2020586.99615.00570.09601.05601.05670,000
21 Apr 2020595.72598.15562.00573.38573.38546,700
20 Apr 2020593.72617.96591.00601.64601.64550,600
17 Apr 2020626.18628.13582.80597.50597.50558,200
16 Apr 2020611.25633.20590.01612.71612.71932,500
15 Apr 2020551.87595.84540.90588.64588.64667,000
14 Apr 2020558.72577.24551.62562.02562.02644,500
13 Apr 2020528.02546.99517.01543.00543.00401,100
09 Apr 2020551.04557.85527.08533.28533.28497,000
08 Apr 2020536.25548.00527.08544.00544.00391,200
07 Apr 2020547.19554.93507.59525.67525.67711,400
06 Apr 2020473.88509.25470.09506.16506.16688,300
03 Apr 2020452.72460.96443.01454.47454.47868,500
02 Apr 2020445.47472.20443.00462.87462.87795,000
01 Apr 2020466.00468.99435.04447.34447.34965,500
31 Mar 2020475.86499.90473.50488.58488.58662,000
30 Mar 2020474.54489.34470.01473.29473.29640,000
27 Mar 2020479.41485.90455.41471.43471.43578,200
26 Mar 2020489.35500.79467.15489.56489.561,047,700
25 Mar 2020497.43518.85480.00482.65482.65880,000
24 Mar 2020490.00505.22477.02490.00490.00839,200
23 Mar 2020453.34486.08425.38457.65457.65897,700
20 Mar 2020472.88525.53451.50452.88452.88822,200
19 Mar 2020450.00474.09436.23463.53463.53673,000
18 Mar 2020455.00498.10422.22452.17452.171,072,100
17 Mar 2020472.08500.00425.65490.69490.691,124,600
16 Mar 2020455.00507.16451.00467.32467.32906,800
13 Mar 2020534.43549.97493.80535.69535.691,229,400
12 Mar 2020496.22520.00472.25502.00502.001,437,400
11 Mar 2020578.01583.44539.79550.72550.72579,800
10 Mar 2020566.35599.08546.03599.07599.07808,800
09 Mar 2020547.36581.98537.99539.64539.641,046,300
06 Mar 2020600.00618.06585.89614.51614.51599,800
05 Mar 2020629.25647.66622.05627.88627.88403,400
04 Mar 2020647.60658.95642.39653.63653.63471,600
03 Mar 2020649.99670.00615.91624.73624.73606,500
02 Mar 2020621.24643.40613.40642.11642.11644,400
28 Feb 2020577.03617.00572.77616.03616.031,053,000
27 Feb 2020614.86633.17600.00600.00600.00869,700
26 Feb 2020635.94661.84626.01632.05632.051,290,200
25 Feb 2020698.64702.00626.90630.00630.001,260,900
24 Feb 2020701.01701.01666.67673.46673.461,280,900
21 Feb 2020739.88747.42721.49735.60735.60562,800
20 Feb 2020742.79756.48728.00742.59742.59730,800
19 Feb 2020733.76745.00732.15742.74742.74530,000
18 Feb 2020734.38734.38725.00728.45728.45914,800
14 Feb 2020720.87735.24718.06735.01735.01967,900
13 Feb 2020697.87720.69684.07718.53718.531,111,000
12 Feb 2020656.88700.96655.81699.82699.82926,500
11 Feb 2020633.31661.99608.87651.62651.621,452,100
10 Feb 2020647.10660.97646.15658.23658.23696,300
07 Feb 2020671.00678.22642.92646.02646.02960,400
06 Feb 2020689.40689.40668.49671.00671.00395,500
05 Feb 2020725.19725.19674.01675.84675.84654,300
04 Feb 2020691.44711.17684.22709.86709.86506,100
03 Feb 2020667.00680.62665.54677.98677.98341,100
31 Jan 2020670.99670.99660.93663.00663.00302,000
30 Jan 2020663.30672.50656.68671.08671.08266,800
29 Jan 2020678.99681.00666.02668.61668.61367,400
28 Jan 2020661.22676.31657.77674.72674.72359,600
27 Jan 2020647.00655.41636.37653.86653.86338,200
24 Jan 2020666.40674.89654.04660.58660.58272,900
23 Jan 2020660.93669.99653.38663.33663.33265,900
22 Jan 2020667.46677.77662.34663.15663.15357,200
21 Jan 2020665.00666.77647.00658.46658.46590,900
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
*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