MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019649.25660.63639.95645.11645.11522,394
Jul 12, 2019633.85647.86628.77644.79644.79514,700
Jul 11, 2019632.21638.71625.67634.29634.29467,800
Jul 10, 2019646.00654.17619.50633.33633.33755,000
Jul 09, 2019626.83641.17624.81640.56640.56339,400
Jul 08, 2019635.71635.71624.22629.97629.97313,600
Jul 05, 2019628.00641.57621.63638.18638.18300,900
Jul 03, 2019630.98633.52619.01633.52633.52207,500
Jul 02, 2019616.00631.55613.53626.98626.98424,900
Jul 01, 2019627.19637.00612.38619.31619.31501,000
Jun 28, 2019613.12613.12603.10611.77611.77375,100
Jun 27, 2019608.83614.40607.34610.67610.67573,300
Jun 26, 2019625.32625.32605.56609.22609.22462,200
Jun 25, 2019623.43624.99609.00614.54614.54389,100
Jun 24, 2019633.88637.37619.13621.80621.80357,700
Jun 21, 2019635.92644.71624.89630.65630.65454,900
Jun 20, 2019659.36672.55619.15636.44636.44581,800
Jun 19, 2019623.42643.97616.19641.39641.39390,900
Jun 18, 2019626.72632.09621.68622.75622.75465,300
Jun 17, 2019620.93623.45612.24618.85618.85460,000
Jun 14, 2019632.87635.59609.41616.00616.00621,700
Jun 13, 2019630.00635.71616.83635.59635.59568,000
Jun 12, 2019608.33633.11608.33623.41623.41625,300
Jun 11, 2019628.06634.00608.39613.30613.30455,700
Jun 10, 2019625.89632.67613.03616.46616.46564,700
Jun 07, 2019582.00618.00582.00604.49604.49695,300
Jun 06, 2019569.14587.37565.48581.69581.69555,400
Jun 05, 2019564.22569.81546.99569.15569.15700,000
Jun 04, 2019568.00577.69544.44551.71551.711,173,800
Jun 03, 2019567.59589.82564.74568.77568.77688,100
May 31, 2019566.56576.71560.41570.52570.52522,700
May 30, 2019576.62590.00575.92578.29578.29399,900
May 29, 2019595.00597.41568.34573.61573.61936,500
May 28, 2019596.00611.96595.50600.58600.58593,700
May 24, 2019584.44595.68584.00592.55592.55512,600
May 23, 2019563.11582.74563.00580.67580.67424,600
May 22, 2019565.85589.00563.03569.49569.49653,500
May 21, 2019578.34580.00567.51572.95572.95366,300
May 20, 2019572.99577.66564.68574.09574.09510,500
May 17, 2019585.01589.89573.63574.57574.57551,600
May 16, 2019573.57596.70573.57595.73595.73698,100
May 15, 2019558.24582.48558.24572.93572.93583,100
May 14, 2019551.24565.00546.96562.69562.69660,000
May 13, 2019540.02549.85539.16543.03543.03664,500
May 10, 2019542.70558.77536.58557.84557.84544,400
May 09, 2019529.48551.37520.87542.64542.64546,700
May 08, 2019536.29554.37535.66536.06536.06541,200
May 07, 2019557.91562.62535.12539.41539.41727,000
May 06, 2019565.58580.43562.31567.69567.69625,100
May 03, 2019541.85589.56529.19578.94578.942,195,100
May 02, 2019484.35491.98478.78482.35482.35508,300
May 01, 2019487.78493.04483.56484.73484.73320,100
Apr 30, 2019491.57495.65482.33484.14484.14451,700
Apr 29, 2019489.67494.85481.60494.16494.16437,700
Apr 26, 2019491.19495.00485.35489.52489.52425,000
Apr 25, 2019486.03491.51460.00487.57487.571,223,900
Apr 24, 2019503.34504.95475.14486.01486.01777,500
Apr 23, 2019480.55500.37480.55500.00500.00661,800
Apr 22, 2019490.80495.10488.00490.77490.77432,700
Apr 18, 2019490.24493.79477.03492.00492.00663,600
Apr 17, 2019499.32503.46486.69498.38498.38502,300
Apr 16, 2019515.05518.58498.00501.96501.96469,600
Apr 15, 2019503.03516.39502.69513.68513.68496,400
Apr 12, 2019505.46509.09503.32504.52504.52358,200
Apr 11, 2019507.00510.50499.19503.73503.73387,300
Apr 10, 2019507.12516.91504.71514.34514.34348,000
Apr 09, 2019500.74510.00500.74505.18505.18240,200
Apr 08, 2019503.84506.84496.62506.50506.50210,900
Apr 05, 2019511.70511.70498.44502.85502.85391,200
Apr 04, 2019508.55508.79490.87501.48501.48708,200
Apr 03, 2019522.55527.09507.70508.58508.58775,000
Apr 02, 2019517.02521.55508.32509.99509.99575,800
Apr 01, 2019516.28525.90514.95518.11518.11648,000
Mar 29, 2019503.11511.49498.14507.73507.73389,500
Mar 28, 2019497.16504.20488.35497.15497.15553,000
Mar 27, 2019490.01498.63479.13484.94484.94634,600
Mar 26, 2019497.32501.37490.46493.90493.90489,400
Mar 25, 2019497.20501.03489.83491.30491.30402,400
Mar 22, 2019499.28503.56489.37497.37497.37702,900
Mar 21, 2019496.25506.32493.70504.48504.48463,400
Mar 20, 2019484.86500.59482.84497.95497.95760,800
Mar 19, 2019483.30491.77479.00482.36482.36687,500
Mar 18, 2019490.00494.40479.00484.97484.97885,700
Mar 15, 2019486.31495.00482.04488.73488.731,120,800
Mar 14, 2019503.36506.80491.76493.79493.791,063,900
Mar 13, 2019489.60514.90488.00507.93507.933,285,300
Mar 12, 2019481.49484.43472.16483.48483.481,488,500
Mar 11, 2019455.23483.75450.85481.11481.111,142,800
Mar 08, 2019436.45450.15436.45449.59449.59588,300
Mar 07, 2019460.00462.10446.58451.15451.151,317,200
Mar 06, 2019466.60469.08457.16461.53461.53448,100
Mar 05, 2019469.71478.60461.96467.77467.77705,400
Mar 04, 2019455.88465.00449.68463.80463.80724,700
Mar 01, 2019461.75474.84447.00451.64451.641,408,300
Feb 28, 2019444.18462.07443.45458.79458.791,136,500
Feb 27, 2019408.00452.43405.01446.68446.682,625,300
Feb 26, 2019372.00374.92362.51369.49369.49781,200
Feb 25, 2019375.23382.84373.85375.09375.09548,300
Feb 22, 2019367.17374.31366.26374.06374.06304,700
Feb 21, 2019367.00368.88358.07364.98364.98427,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...