Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MELI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 72.35 | -0.76 | -1.04% | 72.17 | 73.54 | 71.48 | 604,411 |
| May 23 2024 | 73.11 | -1.14 | -1.54% | 74.50 | 74.69 | 72.81 | 401,880 |
| May 22 2024 | 74.25 | -1.25 | -1.66% | 75.75 | 76.01 | 73.94 | 1,301,525 |
| May 21 2024 | 75.50 | -0.35 | -0.46% | 75.65 | 75.90 | 74.65 | 410,625 |
| May 20 2024 | 75.85 | 2.14 | 2.90% | 74.63 | 76.17 | 74.30 | 572,860 |
| May 17 2024 | 73.71 | -0.21 | -0.28% | 74.23 | 74.33 | 73.53 | 480,512 |
| May 16 2024 | 73.92 | 0.56 | 0.76% | 73.36 | 74.77 | 73.32 | 235,292 |
| May 15 2024 | 73.36 | 1.51 | 2.10% | 72.50 | 74.10 | 72.25 | 293,027 |
| May 14 2024 | 71.85 | 0.17 | 0.24% | 71.50 | 73.00 | 70.80 | 416,330 |
| May 13 2024 | 71.68 | -0.44 | -0.61% | 72.97 | 72.97 | 71.50 | 447,858 |
| May 10 2024 | 72.12 | -0.34 | -0.47% | 72.72 | 73.17 | 72.00 | 360,335 |
| May 09 2024 | 72.46 | 0.18 | 0.25% | 72.85 | 73.87 | 72.38 | 427,879 |
| May 08 2024 | 72.28 | 0.81 | 1.13% | 71.36 | 73.25 | 70.96 | 662,354 |
| May 07 2024 | 71.47 | 1.80 | 2.58% | 69.85 | 71.88 | 69.33 | 726,805 |
| May 06 2024 | 69.67 | 0.93 | 1.35% | 69.34 | 71.44 | 68.98 | 1,441,709 |
| May 03 2024 | 68.74 | 1.94 | 2.90% | 67.57 | 70.99 | 67.44 | 1,683,513 |
| May 02 2024 | 66.80 | 3.81 | 6.05% | 63.51 | 68.16 | 61.56 | 786,057 |
| Apr 30 2024 | 62.99 | 1.58 | 2.57% | 61.39 | 64.06 | 61.18 | 897,481 |
| Apr 29 2024 | 61.41 | 1.14 | 1.89% | 60.20 | 61.62 | 60.20 | 348,458 |
| Apr 26 2024 | 60.27 | 1.33 | 2.26% | 59.00 | 60.50 | 58.80 | 580,223 |
| Apr 25 2024 | 58.94 | 0.35 | 0.60% | 58.43 | 59.50 | 57.89 | 242,949 |
| Apr 24 2024 | 58.59 | -1.21 | -2.02% | 59.92 | 60.17 | 58.59 | 368,622 |
| Apr 23 2024 | 59.80 | 1.08 | 1.84% | 59.70 | 60.53 | 58.87 | 403,974 |
| Apr 22 2024 | 58.72 | 0.22 | 0.38% | 59.09 | 59.62 | 57.34 | 455,904 |
| Apr 19 2024 | 58.50 | -1.50 | -2.50% | 60.25 | 60.29 | 58.30 | 1,179,175 |
| Apr 18 2024 | 60.00 | -1.23 | -2.01% | 60.34 | 61.35 | 59.87 | 473,436 |
| Apr 17 2024 | 61.23 | -0.27 | -0.44% | 61.70 | 61.83 | 60.52 | 523,397 |
| Apr 16 2024 | 61.50 | 0.40 | 0.65% | 61.57 | 62.19 | 61.28 | 753,292 |
| Apr 15 2024 | 61.10 | -1.41 | -2.26% | 62.84 | 64.36 | 60.68 | 853,504 |
| Apr 12 2024 | 62.51 | -1.29 | -2.02% | 63.93 | 64.86 | 61.62 | 1,525,013 |
| Apr 11 2024 | 63.80 | 1.22 | 1.95% | 61.99 | 64.13 | 61.99 | 460,260 |
| Apr 10 2024 | 62.58 | 0.08 | 0.13% | 62.20 | 62.79 | 61.78 | 471,025 |
| Apr 09 2024 | 62.50 | -0.10 | -0.16% | 62.60 | 62.79 | 61.76 | 520,991 |
| Apr 08 2024 | 62.60 | -1.01 | -1.59% | 63.53 | 63.95 | 62.45 | 457,619 |
| Apr 05 2024 | 63.61 | 0.94 | 1.50% | 62.98 | 63.74 | 62.58 | 498,862 |
| Apr 04 2024 | 62.67 | -0.93 | -1.46% | 63.76 | 64.06 | 62.67 | 586,649 |
| Apr 03 2024 | 63.60 | -0.13 | -0.20% | 63.90 | 64.37 | 63.21 | 647,595 |
| Apr 02 2024 | 63.73 | -0.72 | -1.12% | 64.08 | 64.08 | 62.77 | 717,250 |
| Apr 01 2024 | 64.45 | 1.15 | 1.82% | 63.50 | 64.93 | 63.50 | 527,240 |
| Mar 28 2024 | 63.30 | -0.07 | -0.11% | 63.47 | 63.91 | 63.00 | 432,737 |
| Mar 27 2024 | 63.37 | -0.65 | -1.02% | 64.37 | 64.91 | 62.38 | 1,432,084 |
| Mar 26 2024 | 64.02 | -0.08 | -0.12% | 64.50 | 64.99 | 63.76 | 426,235 |
| Mar 25 2024 | 64.10 | -1.62 | -2.47% | 65.72 | 65.72 | 63.73 | 550,749 |
| Mar 22 2024 | 65.72 | 1.28 | 1.99% | 64.59 | 65.84 | 63.92 | 448,706 |
| Mar 21 2024 | 64.44 | 0.84 | 1.32% | 63.90 | 65.57 | 63.86 | 646,012 |
| Mar 20 2024 | 63.60 | -0.29 | -0.45% | 63.82 | 63.88 | 62.54 | 550,436 |
| Mar 19 2024 | 63.89 | 0.62 | 0.98% | 63.33 | 63.94 | 62.31 | 661,143 |
| Mar 18 2024 | 63.27 | 0.59 | 0.94% | 63.54 | 63.78 | 62.71 | 350,119 |
| Mar 15 2024 | 62.68 | -2.42 | -3.72% | 65.39 | 65.48 | 62.68 | 379,557 |
| Mar 14 2024 | 65.10 | 0.70 | 1.09% | 64.50 | 65.69 | 64.19 | 481,341 |
| Mar 13 2024 | 64.40 | 0.14 | 0.22% | 63.90 | 64.64 | 63.60 | 327,623 |
| Mar 12 2024 | 64.26 | -0.03 | -0.05% | 64.42 | 65.25 | 63.66 | 437,112 |
| Mar 11 2024 | 64.29 | 1.36 | 2.16% | 63.00 | 64.46 | 63.00 | 487,073 |
| Mar 08 2024 | 62.93 | 0.03 | 0.05% | 62.90 | 64.28 | 62.82 | 502,442 |
| Mar 07 2024 | 62.90 | -0.70 | -1.10% | 63.39 | 63.39 | 62.28 | 295,024 |
| Mar 06 2024 | 63.60 | 0.32 | 0.51% | 63.31 | 63.95 | 61.95 | 941,939 |
| Mar 05 2024 | 63.28 | -0.72 | -1.13% | 64.13 | 64.42 | 62.32 | 739,905 |
| Mar 04 2024 | 64.00 | -2.45 | -3.69% | 66.85 | 66.95 | 64.00 | 572,997 |
| Mar 01 2024 | 66.45 | 0.14 | 0.21% | 66.59 | 66.72 | 65.44 | 717,396 |
| Feb 29 2024 | 66.31 | 1.09 | 1.67% | 65.40 | 67.11 | 65.40 | 497,449 |
| Feb 28 2024 | 65.22 | -0.78 | -1.18% | 66.00 | 66.16 | 65.16 | 461,476 |
| Feb 27 2024 | 66.00 | -0.61 | -0.92% | 67.22 | 67.51 | 65.40 | 677,685 |
| Feb 26 2024 | 66.61 | -1.30 | -1.91% | 67.42 | 69.19 | 66.33 | 908,649 |
