MELI

MercadoLibre Historical Data

MELI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1,184.00 -35.96 -2.95% 1,218.00 1,235.00 1,162.315 828,909
Aug 06 2020 1,219.96 -5.49 -0.45% 1,237.00 1,248.22 1,200.1531 375,885
Aug 05 2020 1,225.45 51.52 4.39% 1,184.49 1,234.2699 1,181.605 611,059
Aug 04 2020 1,173.93 1.31 0.11% 1,170.72 1,180.50 1,151.1199 385,845
Aug 03 2020 1,172.6199 48.00 4.27% 1,124.99 1,181.99 1,124.99 519,443
Jul 31 2020 1,124.6199 17.12 1.55% 1,147.1099 1,150.8237 1,085.15 711,590
Jul 30 2020 1,107.50 20.59 1.89% 1,085.55 1,131.8869 1,074.085 725,195
Jul 29 2020 1,086.91 47.35 4.55% 1,060.68 1,095.345 1,039.56 465,625
Jul 28 2020 1,039.56 -30.88 -2.88% 1,063.00 1,066.3252 1,039.56 291,970
Jul 27 2020 1,070.44 81.45 8.24% 1,004.48 1,081.74 992.00 543,033
Jul 24 2020 988.99 6.69 0.68% 968.03 1,002.47 952.22 442,901
Jul 23 2020 982.30 -37.09 -3.64% 1,018.45 1,034.225 976.82 350,511
Jul 22 2020 1,019.39 0.49 0.05% 1,029.15 1,046.80 1,003.83 292,567
Jul 21 2020 1,018.90 -5.91 -0.58% 1,059.99 1,093.00 1,013.3889 404,077
Jul 20 2020 1,024.81 60.09 6.23% 980.34 1,029.93 964.72 424,367
Jul 17 2020 964.72 8.10 0.85% 964.62 972.95 941.44 300,681
Jul 16 2020 956.62 -15.01 -1.54% 959.66 965.72 945.79 306,348
Jul 15 2020 971.63 -1.00 -0.1% 978.28 985.00 956.805 509,408
Jul 14 2020 972.63 -9.34 -0.95% 972.14 1,000.00 950.405 616,240
Jul 13 2020 981.97 -53.86 -5.2% 1,058.01 1,125.00 979.82 531,162
Jul 10 2020 1,035.83 17.42 1.71% 1,020.00 1,035.85 1,001.61 274,023
Jul 09 2020 1,018.41 3.41 0.34% 1,016.86 1,026.26 991.8209 454,199
Jul 08 2020 1,015.00 7.76 0.77% 1,020.75 1,020.98 1,001.44 382,167
Jul 07 2020 1,007.24 11.31 1.14% 998.00 1,023.48 986.90 406,599
Jul 06 2020 995.93 7.51 0.76% 1,001.93 1,035.58 990.00 606,435
Jul 03 2020 988.42 0.00 +0.00% 991.91 997.99 982.60 0
Jul 02 2020 988.42 11.28 1.15% 991.91 997.99 982.60 314,840
Jul 01 2020 977.14 -8.63 -0.88% 985.00 993.05 968.83 520,788
Jun 30 2020 985.77 4.94 0.5% 982.00 989.9899 971.01 295,154
Jun 29 2020 980.83 7.66 0.79% 970.30 987.00 949.98 316,370
Jun 26 2020 973.17 1.73 0.18% 974.51 985.03 952.62 457,933
Jun 25 2020 971.44 16.92 1.77% 950.35 972.945 944.35 270,201
Jun 24 2020 954.52 -22.97 -2.35% 978.34 988.52 942.00 451,061
Jun 23 2020 977.49 -7.05 -0.72% 995.30 999.25 976.38 368,995
Jun 22 2020 984.54 32.18 3.38% 953.94 989.00 953.005 489,821
Jun 19 2020 952.36 27.50 2.97% 929.19 961.99 922.50 471,423
Jun 18 2020 924.86 -10.87 -1.16% 930.00 937.57 922.09 404,318
Jun 17 2020 935.73 -14.53 -1.53% 960.31 966.2653 928.66 468,513
Jun 16 2020 950.26 26.26 2.84% 958.02 964.84 923.25 619,429
Jun 15 2020 924.00 27.57 3.08% 885.86 940.38 877.02 646,296
Jun 12 2020 896.43 41.43 4.85% 874.43 900.80 869.23 748,713
Jun 11 2020 855.00 -31.78 -3.58% 873.62 889.87 845.86 463,449
Jun 10 2020 886.78 20.35 2.35% 877.00 892.94 863.02 439,202
Jun 09 2020 866.43 7.57 0.88% 855.00 876.69 848.69 409,967
Jun 08 2020 858.86 -8.07 -0.93% 866.94 868.17 840.43 562,389
Jun 05 2020 866.93 27.12 3.23% 850.60 871.00 839.5191 412,565
Jun 04 2020 839.81 -13.71 -1.61% 849.00 877.68 838.0875 450,330
Jun 03 2020 853.52 -6.25 -0.73% 863.29 874.00 850.65 482,517
Jun 02 2020 859.77 15.69 1.86% 844.50 867.23 837.76 467,406
Jun 01 2020 844.08 -7.59 -0.89% 852.67 860.7076 842.00 293,444
May 29 2020 851.67 24.51 2.96% 835.00 855.00 830.945 538,902
May 28 2020 827.16 6.33 0.77% 817.11 838.43 811.21 352,005
May 27 2020 820.83 -13.34 -1.6% 833.86 841.95 783.01 616,470
May 26 2020 834.17 -7.14 -0.85% 859.14 864.05 828.32 542,224
May 25 2020 841.31 0.00 +0.00% 812.99 843.38 804.85 0
May 22 2020 841.31 26.60 3.26% 812.99 843.38 804.85 417,664
May 21 2020 814.71 -13.60 -1.64% 825.61 831.02 802.06 464,552
May 20 2020 828.31 22.35 2.77% 821.05 842.70 815.9994 521,680
May 19 2020 805.96 11.40 1.43% 802.88 827.33 799.245 665,045
May 18 2020 794.56 19.51 2.52% 792.53 804.65 786.03 412,528
May 15 2020 775.05 -2.22 -0.29% 764.27 783.74 764.27 352,869
May 14 2020 777.27 8.73 1.14% 764.00 778.95 746.01 461,133
May 13 2020 768.54 6.45 0.85% 765.61 777.98 753.1232 601,276
May 12 2020 762.09 -17.41 -2.23% 785.16 794.43 761.25 512,446


Your Recent History
NASDAQ
MELI
MercadoLib..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.