New Zealand Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,312.16+17.84 (+1.38%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20201,300.011,312.671,282.741,312.161,312.16257,100
22 Oct 20201,293.671,316.001,269.401,294.321,294.32377,400
21 Oct 20201,333.431,374.931,286.771,299.131,299.13708,200
20 Oct 20201,297.991,378.501,295.011,333.661,333.66741,600
19 Oct 20201,273.001,298.811,266.781,284.051,284.05645,100
16 Oct 20201,269.891,280.521,258.051,271.381,271.38363,800
15 Oct 20201,212.131,261.921,206.001,257.891,257.89468,100
14 Oct 20201,270.001,283.961,217.171,238.701,238.70605,400
13 Oct 20201,227.841,280.441,202.231,269.171,269.17583,400
12 Oct 20201,236.231,239.001,201.891,215.751,215.75542,100
09 Oct 20201,165.131,202.991,162.801,199.841,199.84455,200
08 Oct 20201,158.541,173.431,150.721,160.371,160.37448,200
07 Oct 20201,105.701,149.001,094.861,145.001,145.00555,600
06 Oct 20201,086.791,116.651,085.011,091.391,091.39412,500
05 Oct 20201,085.781,097.611,079.081,090.581,090.58315,100
02 Oct 20201,083.551,105.001,063.701,079.331,079.33405,300
01 Oct 20201,097.991,117.861,095.911,115.341,115.34423,900
30 Sep 20201,085.001,098.001,076.651,082.481,082.48347,900
29 Sep 20201,095.431,095.431,068.001,082.871,082.87235,000
28 Sep 20201,101.571,107.861,070.001,093.431,093.43472,400
25 Sep 20201,034.061,068.391,018.411,062.001,062.00419,500
24 Sep 20201,003.631,048.94986.831,034.631,034.63553,700
23 Sep 20201,072.721,072.721,010.601,020.961,020.96547,300
22 Sep 20201,023.001,061.911,011.011,060.971,060.97626,800
21 Sep 2020984.391,012.14966.741,011.991,011.99423,600
18 Sep 2020987.031,005.55970.85998.06998.06609,700
17 Sep 2020979.99995.82959.87980.15980.15737,900
16 Sep 20201,035.001,048.811,000.511,003.001,003.00462,900
15 Sep 20201,051.951,054.711,015.001,029.991,029.99451,300
14 Sep 20201,056.001,065.001,026.231,036.771,036.77449,400
11 Sep 20201,046.351,055.001,015.491,032.981,032.98405,300
10 Sep 20201,069.741,090.821,030.191,040.991,040.99689,100
09 Sep 20201,065.811,070.521,030.101,057.341,057.34667,800
08 Sep 20201,015.081,078.701,014.541,022.531,022.53714,200
04 Sep 20201,085.011,102.291,000.001,083.381,083.38899,700
03 Sep 20201,168.481,177.381,067.921,087.121,087.121,097,600
02 Sep 20201,221.111,225.001,171.631,195.961,195.96717,600
01 Sep 20201,200.001,222.681,195.631,209.261,209.26671,300
31 Aug 20201,174.751,176.301,128.561,168.591,168.59705,900
28 Aug 20201,208.011,220.061,172.861,178.901,178.90587,200
27 Aug 20201,224.731,225.081,199.001,201.401,201.40253,300
26 Aug 20201,230.061,244.151,208.211,215.931,215.93463,600
25 Aug 20201,210.381,233.991,200.301,224.001,224.00274,400
24 Aug 20201,217.001,231.591,198.661,212.091,212.09278,900
21 Aug 20201,211.001,221.061,200.001,202.281,202.28291,400
20 Aug 20201,200.021,221.081,195.531,218.301,218.30252,900
19 Aug 20201,213.781,229.721,198.001,212.451,212.45411,600
18 Aug 20201,191.001,221.321,180.001,208.641,208.64443,200
17 Aug 20201,171.761,197.591,165.011,189.871,189.87429,000
14 Aug 20201,171.651,172.491,145.001,156.441,156.44351,100
13 Aug 20201,122.511,161.821,121.001,157.051,157.05839,000
12 Aug 20201,117.421,138.971,101.221,111.641,111.64566,800
11 Aug 20201,137.991,146.001,097.721,100.011,100.01670,200
10 Aug 20201,267.001,270.001,090.001,124.311,124.311,101,600
07 Aug 20201,218.001,235.001,162.321,193.971,193.97877,400
06 Aug 20201,235.341,248.221,200.151,219.961,219.96423,900
05 Aug 20201,186.721,234.271,181.611,225.451,225.45620,200
04 Aug 20201,170.721,175.001,151.121,173.931,173.93396,400
03 Aug 20201,124.991,181.991,124.991,172.621,172.62521,100
31 Jul 20201,147.111,150.821,085.151,124.621,124.62726,400
30 Jul 20201,085.551,131.891,074.091,107.501,107.50781,800
29 Jul 20201,060.681,095.351,053.751,086.911,086.91475,500
28 Jul 20201,063.001,066.331,039.561,039.561,039.56298,000
27 Jul 20201,004.481,081.74996.001,070.441,070.44563,000
24 Jul 2020968.031,002.47952.22988.99988.99449,400
23 Jul 20201,018.451,034.22976.82982.30982.30379,600
22 Jul 20201,029.151,046.801,003.831,019.391,019.39341,800
21 Jul 20201,059.991,059.991,013.391,018.901,018.90405,100
20 Jul 2020980.341,029.93975.001,024.811,024.81458,700
17 Jul 2020964.62972.95941.44964.72964.72302,800
16 Jul 2020959.66965.72945.79956.62956.62329,500
15 Jul 2020978.28987.18956.81971.63971.63528,500
14 Jul 2020972.141,000.00950.41972.63972.63659,600
13 Jul 20201,058.011,125.00979.82981.97981.97539,000
10 Jul 20201,020.001,035.851,001.611,035.831,035.83292,500
09 Jul 20201,026.261,026.26991.821,017.451,017.45455,500
08 Jul 20201,020.751,020.981,001.441,015.001,015.00386,000
07 Jul 20201,000.581,023.48986.901,007.241,007.24408,300
06 Jul 20201,001.931,035.58990.00995.93995.93626,400
02 Jul 2020991.91997.99982.60988.42988.42316,700
01 Jul 2020985.00993.05968.83977.14977.14525,600
30 Jun 2020982.00989.99971.01985.77985.77301,000
29 Jun 2020970.30987.00949.98980.83980.83335,500
26 Jun 2020974.51985.03952.62973.17973.17500,800
25 Jun 2020950.35972.95944.35971.44971.44333,100
24 Jun 2020978.34988.52942.00953.77953.77460,300
23 Jun 2020995.30998.11976.38977.49977.49457,000
22 Jun 2020953.94989.00953.01984.54984.54502,100
19 Jun 2020929.19961.99922.50952.96952.96507,200
18 Jun 2020930.00937.57922.09926.02926.02439,800
17 Jun 2020960.31967.27928.66935.73935.73491,800
16 Jun 2020958.02964.84923.25950.26950.26633,300
15 Jun 2020885.86940.38877.02924.00924.00647,800
12 Jun 2020874.43900.80869.23896.43896.43761,200
11 Jun 2020873.62889.87845.86855.00855.00485,300
10 Jun 2020877.00892.94863.02886.78886.78448,300
09 Jun 2020849.75876.73848.69866.43866.43388,500
08 Jun 2020866.94868.05840.43858.86858.86571,100
05 Jun 2020850.00871.00839.52866.93866.93414,000
04 Jun 2020849.05877.68838.09839.99839.99452,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...