ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MELI MercadoLibre Inc

1,513.76
-8.89 (-0.58%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MELI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1,511.96 -10.69 -0.70% 1,523.35 1,534.14 1,509.34 261,868
Mar 27 2024 1,522.65 -14.81 -0.96% 1,552.80 1,552.80 1,503.05 288,395
Mar 26 2024 1,537.46 -12.61 -0.81% 1,558.01 1,564.00 1,533.09 327,133
Mar 25 2024 1,550.07 -21.92 -1.39% 1,568.05 1,569.91 1,533.78 269,073
Mar 22 2024 1,571.99 16.30 1.05% 1,556.00 1,577.01 1,537.8599 266,472
Mar 21 2024 1,555.69 26.85 1.76% 1,538.07 1,581.00 1,538.07 497,469
Mar 20 2024 1,528.84 9.40 0.62% 1,524.32 1,534.255 1,495.65 324,454
Mar 19 2024 1,519.44 10.39 0.69% 1,502.76 1,523.45 1,480.04 295,787
Mar 18 2024 1,509.05 9.54 0.64% 1,521.76 1,529.605 1,500.79 300,921
Mar 15 2024 1,499.51 -61.76 -3.96% 1,560.21 1,567.50 1,496.41 633,031
Mar 14 2024 1,561.27 10.65 0.69% 1,555.66 1,583.49 1,547.45 332,064
Mar 13 2024 1,550.6199 5.06 0.33% 1,546.00 1,558.76 1,529.96 300,752
Mar 12 2024 1,545.56 -1.76 -0.11% 1,553.1099 1,567.47 1,530.45 314,516
Mar 11 2024 1,547.32 34.82 2.30% 1,525.65 1,550.59 1,516.02 386,954
Mar 08 2024 1,512.50 -17.44 -1.14% 1,528.00 1,552.99 1,511.51 378,427
Mar 07 2024 1,529.94 4.35 0.29% 1,541.43 1,543.1099 1,510.00 348,829
Mar 06 2024 1,525.59 -1.70 -0.11% 1,550.75 1,557.15 1,504.22 672,420
Mar 05 2024 1,527.29 -32.79 -2.10% 1,550.00 1,562.20 1,508.68 480,825
Mar 04 2024 1,560.08 -52.67 -3.27% 1,611.1099 1,613.50 1,553.25 543,290
Mar 01 2024 1,612.75 17.45 1.09% 1,605.06 1,614.90 1,579.44 378,591
Feb 29 2024 1,595.30 15.81 1.00% 1,593.95 1,614.85 1,584.13 519,075
Feb 28 2024 1,579.49 -27.95 -1.74% 1,596.00 1,600.69 1,577.77 338,457
Feb 27 2024 1,607.44 -2.69 -0.17% 1,630.55 1,630.55 1,590.18 482,701
Feb 26 2024 1,610.13 -19.19 -1.18% 1,625.01 1,667.85 1,600.45 630,931
Feb 23 2024 1,629.32 -188.66 -10.38% 1,670.00 1,660.1099 1,577.00 1,862,803
Feb 22 2024 1,817.98 80.21 4.62% 1,767.64 1,825.00 1,760.35 709,482
Feb 21 2024 1,737.77 -2.24 -0.13% 1,740.21 1,752.6099 1,711.35 325,941
Feb 20 2024 1,740.01 -28.77 -1.63% 1,746.99 1,768.78 1,729.00 371,628
Feb 16 2024 1,768.78 -3.05 -0.17% 1,772.66 1,792.57 1,750.30 353,896
Feb 15 2024 1,771.83 25.46 1.46% 1,751.50 1,771.83 1,742.315 300,345
Feb 14 2024 1,746.37 40.13 2.35% 1,721.72 1,746.48 1,703.50 290,253
Feb 13 2024 1,706.24 -26.99 -1.56% 1,682.22 1,729.88 1,669.01 324,459
Feb 12 2024 1,733.23 -9.03 -0.52% 1,740.18 1,767.00 1,727.83 242,082
Feb 09 2024 1,742.26 9.43 0.54% 1,757.51 1,775.01 1,740.10 379,804
Feb 08 2024 1,732.83 18.96 1.11% 1,729.33 1,743.78 1,712.65 300,789
Feb 07 2024 1,713.87 3.48 0.20% 1,717.01 1,734.92 1,704.37 449,852
Feb 06 2024 1,710.39 -64.36 -3.63% 1,770.00 1,772.61 1,676.01 704,209
Feb 05 2024 1,774.75 1.85 0.10% 1,769.82 1,778.97 1,752.06 200,400
Feb 02 2024 1,772.90 24.62 1.41% 1,736.99 1,783.51 1,726.3248 304,954
Feb 01 2024 1,748.28 36.47 2.13% 1,751.83 1,759.9599 1,730.30 250,246
Jan 31 2024 1,711.81 -23.49 -1.35% 1,721.17 1,736.00 1,705.30 292,937
Jan 30 2024 1,735.30 -42.13 -2.37% 1,760.00 1,762.5279 1,733.86 299,842
Jan 29 2024 1,777.43 -18.37 -1.02% 1,804.39 1,804.39 1,760.15 359,365
Jan 26 2024 1,795.80 57.00 3.28% 1,741.00 1,798.675 1,727.735 382,823
Jan 25 2024 1,738.80 -23.90 -1.36% 1,768.66 1,770.00 1,722.00 315,619
Jan 24 2024 1,762.70 2.79 0.16% 1,770.66 1,799.27 1,756.795 336,829
Jan 23 2024 1,759.91 3.61 0.21% 1,767.65 1,769.81 1,750.00 281,177
Jan 22 2024 1,756.30 30.11 1.74% 1,748.45 1,769.20 1,738.525 591,783
Jan 19 2024 1,726.19 64.21 3.86% 1,670.00 1,735.79 1,665.30 683,615
Jan 18 2024 1,661.98 26.70 1.63% 1,646.00 1,672.44 1,643.94 424,020
Jan 17 2024 1,635.28 -37.39 -2.24% 1,663.60 1,669.03 1,615.27 312,638
Jan 16 2024 1,672.67 14.09 0.85% 1,658.58 1,685.715 1,653.47 364,560
Jan 12 2024 1,658.58 66.90 4.20% 1,608.00 1,678.00 1,596.04 443,996
Jan 11 2024 1,591.68 -6.48 -0.41% 1,605.60 1,620.00 1,573.42 263,606
Jan 10 2024 1,598.16 24.82 1.58% 1,585.00 1,610.28 1,581.29 231,248
Jan 09 2024 1,573.34 -2.26 -0.14% 1,563.58 1,582.8699 1,563.58 189,096
Jan 08 2024 1,575.60 36.77 2.39% 1,548.18 1,579.38 1,553.76 278,671
Jan 05 2024 1,538.83 19.45 1.28% 1,527.08 1,559.655 1,527.08 339,410
Jan 04 2024 1,519.38 19.38 1.29% 1,489.52 1,543.07 1,483.64 435,944
Jan 03 2024 1,500.00 -29.16 -1.91% 1,515.01 1,523.19 1,498.00 272,135
Jan 02 2024 1,529.16 -42.38 -2.70% 1,562.6099 1,562.6099 1,518.1199 350,181

Your Recent History

Delayed Upgrade Clock