MELI - Mercadolibre, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017316.10329.00314.61321.01321.01880,000
Dec 13, 2017310.55321.54307.53318.94318.941,739,200
Dec 12, 2017286.43298.80285.14295.12295.12975,400
Dec 11, 2017276.05289.28276.00288.80288.80887,900
Dec 08, 2017271.46280.64271.46276.45276.45444,900
Dec 07, 2017271.46273.72268.90272.68272.68379,900
Dec 06, 2017269.80274.39267.01272.21272.21573,300
Dec 05, 2017272.80278.69269.77270.80270.80910,700
Dec 04, 2017275.00281.35271.52271.73271.73864,800
Dec 01, 2017273.54282.55270.50272.91272.91727,400
Nov 30, 2017271.44276.48270.36275.14275.14865,800
Nov 29, 2017269.73272.42266.21267.70267.70830,100
Nov 28, 2017270.79272.16263.71269.84269.84498,600
Nov 27, 2017272.38277.89271.02272.62272.62648,600
Nov 24, 2017265.76272.60265.33271.38271.38243,100
Nov 22, 2017267.74269.01263.43265.89265.89313,900
Nov 21, 2017266.50270.36265.84268.76268.76371,700
Nov 20, 2017268.60271.98263.57265.84265.84508,800
Nov 17, 2017265.17270.60259.12269.73269.73676,400
Nov 16, 2017263.49267.88259.10262.48262.48705,100
Nov 15, 2017260.30266.96258.06263.54263.54361,100
Nov 14, 2017264.39267.07259.18262.49262.49383,600
Nov 13, 2017265.23273.68262.74267.08267.08497,500
Nov 10, 2017264.60273.75261.54270.87270.87839,300
Nov 09, 2017253.98268.60250.83266.41266.411,246,200
Nov 08, 2017264.01268.00259.01260.10260.10564,000
Nov 07, 2017269.31269.35259.51265.63265.63608,100
Nov 06, 2017265.63274.45263.06268.53268.53773,400
Nov 03, 2017256.25273.78251.97267.35267.352,935,300
Nov 02, 2017240.48240.48234.67236.00236.001,014,900
Nov 01, 2017242.50243.89233.58239.02239.02688,700
Oct 31, 2017236.24240.93233.51240.31240.31436,500
Oct 30, 2017232.02237.50229.63234.50234.50694,500
Oct 27, 2017231.40238.82228.97236.05236.05872,300
Oct 26, 2017226.30230.00222.74229.00229.001,045,000
Oct 25, 2017224.45228.13217.06221.51221.51860,900
Oct 24, 2017226.50230.85222.10225.42225.421,099,100
Oct 23, 2017227.56232.50223.22226.35226.351,239,100
Oct 20, 2017237.00237.65233.80235.73235.73782,900
Oct 19, 2017241.91241.91233.20236.00236.00859,000
Oct 18, 2017240.06243.80237.22242.41242.411,233,700
Oct 17, 2017232.17237.51230.87234.79234.791,097,200
Oct 16, 2017245.11248.90228.74233.00233.002,235,200
Oct 13, 2017245.87251.18241.51244.90244.901,306,300
Oct 12, 2017259.00260.00241.71246.26246.263,157,100
Oct 11, 2017274.15275.91272.06274.49274.49572,900
Oct 10, 2017272.23276.05269.37273.64273.64651,900
Oct 09, 2017268.82272.25268.00269.92269.92390,000
Oct 06, 2017269.71272.71265.03268.82268.82427,600
Oct 05, 2017265.68271.54263.83270.23270.23590,900
Oct 04, 2017264.36270.97260.01263.81263.81679,100
Oct 03, 2017262.57264.61256.27264.36264.36646,000
Oct 02, 2017258.92266.98258.92263.65263.65612,100
Sep 29, 2017263.60265.90257.84258.93258.93657,200
Sep 28, 2017266.16268.74260.07261.99261.99585,600
Sep 28, 20170.15 Dividend
Sep 27, 2017270.08275.29266.84267.40267.25499,400
Sep 26, 2017271.51273.66265.11269.27269.12546,300
Sep 25, 2017279.73279.82262.23270.22270.071,102,900
Sep 22, 2017280.07283.68279.27279.46279.30507,300
Sep 21, 2017291.30291.85279.61281.87281.71581,500
Sep 20, 2017289.33296.35287.06290.20290.04720,500
Sep 19, 2017289.19290.25285.00289.97289.81463,600
Sep 18, 2017282.95290.97281.75289.71289.55606,000
Sep 15, 2017287.51289.43281.28282.71282.55810,300
Sep 14, 2017290.57292.44287.54287.92287.76465,200
Sep 13, 2017290.00293.31287.57292.21292.05380,600
Sep 12, 2017284.17295.68281.88290.79290.631,106,100
Sep 11, 2017265.08286.66265.07285.26285.101,285,000
Sep 08, 2017258.21262.25258.21259.98259.83342,500
Sep 07, 2017258.92260.95256.16258.68258.53432,000
Sep 06, 2017257.67259.35251.92257.88257.74465,900
Sep 05, 2017252.60257.76251.51256.63256.49595,800
Sep 01, 2017258.01258.73251.37251.91251.77513,400
Aug 31, 2017248.99259.40247.29258.47258.33948,300
Aug 30, 2017242.31247.13240.15246.75246.611,344,800
Aug 29, 2017240.00243.75238.25240.90240.76611,800
Aug 28, 2017246.67248.28241.67242.54242.40452,500
Aug 25, 2017249.84249.95244.88246.41246.27667,800
Aug 24, 2017244.57245.17240.64243.62243.48528,800
Aug 23, 2017242.00244.79241.37243.54243.40325,800
Aug 22, 2017241.96244.82241.75243.29243.15756,200
Aug 21, 2017235.29242.64235.29241.95241.81733,800
Aug 18, 2017234.09238.34232.72236.14236.01672,800
Aug 17, 2017240.40242.07233.95234.19234.06802,000
Aug 16, 2017238.89242.65236.71241.90241.76623,700
Aug 15, 2017237.17237.93234.60236.07235.94579,700
Aug 14, 2017243.20243.20234.55236.94236.81875,300
Aug 11, 2017234.17240.89232.63240.16240.031,296,800
Aug 10, 2017250.00251.43232.17232.64232.511,908,900
Aug 09, 2017249.60252.15245.12251.52251.381,309,600
Aug 08, 2017256.17259.17251.05251.92251.78854,100
Aug 07, 2017258.06265.50252.85256.17256.031,543,800
Aug 04, 2017262.30272.09258.12260.47260.324,299,500
Aug 03, 2017287.00293.21286.77292.38292.22955,500
Aug 02, 2017293.69293.86281.39286.60286.44863,700
Aug 01, 2017288.51290.74287.89288.88288.72781,300
Jul 31, 2017291.44292.90286.37288.42288.26752,100
Jul 28, 2017285.90290.79284.61288.87288.71742,300
Jul 27, 2017287.00290.99280.05286.64286.481,422,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...