New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,940.19-44.15 (-2.22%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20212,020.002,020.001,909.901,940.191,940.19617,900
20 Jan 20211,960.001,991.881,929.521,984.341,984.34639,400
19 Jan 20211,888.171,938.171,861.001,913.211,913.21707,400
15 Jan 20211,860.011,877.111,805.461,851.781,851.78534,800
14 Jan 20211,814.001,889.621,814.001,852.531,852.53547,000
13 Jan 20211,823.001,830.001,766.691,798.191,798.19506,700
12 Jan 20211,792.081,845.251,777.951,810.091,810.09616,300
11 Jan 20211,701.161,794.781,675.001,761.551,761.55599,700
08 Jan 20211,623.841,719.261,612.831,719.001,719.00737,300
07 Jan 20211,616.971,629.331,570.571,597.971,597.971,170,800
06 Jan 20211,627.321,627.321,564.951,571.981,571.98584,700
05 Jan 20211,639.381,704.251,630.001,650.001,650.00530,400
04 Jan 20211,690.991,725.001,612.571,640.001,640.00851,000
31 Dec 20201,718.591,718.591,660.901,675.221,675.22254,200
30 Dec 20201,690.001,723.961,659.601,712.941,712.94304,300
29 Dec 20201,680.001,689.411,640.031,673.491,673.49278,300
28 Dec 20201,700.001,703.321,625.701,663.721,663.72285,900
24 Dec 20201,672.001,694.481,665.901,690.481,690.48132,800
23 Dec 20201,729.261,735.391,667.011,670.011,670.01419,100
22 Dec 20201,713.651,735.751,701.681,732.391,732.39309,800
21 Dec 20201,707.651,726.711,665.301,697.891,697.89457,100
18 Dec 20201,697.661,727.971,676.381,723.681,723.68531,800
17 Dec 20201,671.771,694.001,661.471,679.991,679.99375,700
16 Dec 20201,670.001,675.231,640.001,669.541,669.54514,400
15 Dec 20201,634.111,676.921,634.111,668.991,668.99528,400
14 Dec 20201,612.001,640.001,610.001,618.061,618.06479,700
11 Dec 20201,597.001,606.631,572.031,606.631,606.63479,200
10 Dec 20201,531.551,598.001,512.601,589.521,589.52447,200
09 Dec 20201,619.881,619.881,517.091,536.541,536.54858,000
08 Dec 20201,580.001,628.911,575.001,615.881,615.88401,400
07 Dec 20201,557.201,589.111,551.431,575.601,575.60358,800
04 Dec 20201,566.831,566.831,529.001,557.381,557.38290,900
03 Dec 20201,537.301,569.961,533.301,560.341,560.34402,700
02 Dec 20201,517.541,525.391,483.341,522.861,522.86468,500
01 Dec 20201,556.041,577.001,516.551,521.661,521.66558,100
30 Nov 20201,529.511,558.261,475.851,553.331,553.33722,600
27 Nov 20201,480.001,519.181,463.271,513.431,513.43286,800
25 Nov 20201,447.911,484.231,445.001,480.361,480.36489,400
24 Nov 20201,458.291,460.651,401.351,439.281,439.28582,400
23 Nov 20201,431.471,458.101,413.991,451.771,451.77638,800
20 Nov 20201,372.931,423.971,365.581,416.991,416.99615,200
19 Nov 20201,324.961,383.961,312.311,370.301,370.30484,900
18 Nov 20201,305.311,327.411,290.891,318.091,318.09498,300
17 Nov 20201,298.041,312.531,283.001,300.811,300.81400,000
16 Nov 20201,286.551,311.901,275.891,286.311,286.31445,800
13 Nov 20201,321.731,335.461,285.461,301.661,301.66446,100
12 Nov 20201,315.001,355.001,293.561,296.001,296.00631,800
11 Nov 20201,274.391,339.101,267.521,304.491,304.49699,700
10 Nov 20201,325.881,325.931,219.141,226.031,226.031,031,200
09 Nov 20201,445.511,450.431,330.001,330.721,330.72961,700
06 Nov 20201,433.981,490.671,395.681,485.861,485.86567,700
05 Nov 20201,405.101,460.001,372.761,437.801,437.80902,200
04 Nov 20201,282.001,321.161,275.001,315.691,315.69610,100
03 Nov 20201,220.001,242.771,196.631,233.971,233.97334,800
02 Nov 20201,229.451,252.001,192.141,215.861,215.86406,600
30 Oct 20201,279.411,292.781,195.011,214.051,214.05620,100
29 Oct 20201,288.881,314.771,267.931,300.981,300.98394,500
28 Oct 20201,248.001,285.991,237.461,273.591,273.59325,100
27 Oct 20201,285.951,293.811,267.101,282.471,282.47328,200
26 Oct 20201,303.081,327.391,255.391,281.441,281.44346,400
23 Oct 20201,300.011,312.671,282.741,312.161,312.16262,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...