MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 22, 2019 631.40 640.95 630.00 636.51 636.51 316,500
Jul 19, 2019 652.99 657.19 626.35 626.70 626.70 479,100
Jul 18, 2019 630.13 650.90 629.98 648.67 648.67 581,000
Jul 17, 2019 632.95 640.89 623.26 631.73 631.73 383,800
Jul 16, 2019 649.78 652.98 630.00 633.95 633.95 572,000
Jul 15, 2019 649.25 660.63 639.95 645.11 645.11 636,700
Jul 12, 2019 633.85 647.86 628.77 644.79 644.79 514,700
Jul 11, 2019 632.21 638.71 625.67 634.29 634.29 467,800
Jul 10, 2019 646.00 654.17 619.50 633.33 633.33 755,000
Jul 09, 2019 626.83 641.17 624.81 640.56 640.56 339,400
Jul 08, 2019 635.71 635.71 624.22 629.97 629.97 313,600
Jul 05, 2019 628.00 641.57 621.63 638.18 638.18 300,900
Jul 03, 2019 630.98 633.52 619.01 633.52 633.52 207,500
Jul 02, 2019 616.00 631.55 613.53 626.98 626.98 424,900
Jul 01, 2019 627.19 637.00 612.38 619.31 619.31 501,000
Jun 28, 2019 613.12 613.12 603.10 611.77 611.77 375,100
Jun 27, 2019 608.83 614.40 607.34 610.67 610.67 573,300
Jun 26, 2019 625.32 625.32 605.56 609.22 609.22 462,200
Jun 25, 2019 623.43 624.99 609.00 614.54 614.54 389,100
Jun 24, 2019 633.88 637.37 619.13 621.80 621.80 357,700
Jun 21, 2019 635.92 644.71 624.89 630.65 630.65 454,900
Jun 20, 2019 659.36 672.55 619.15 636.44 636.44 581,800
Jun 19, 2019 623.42 643.97 616.19 641.39 641.39 390,900
Jun 18, 2019 626.72 632.09 621.68 622.75 622.75 465,300
Jun 17, 2019 620.93 623.45 612.24 618.85 618.85 460,000
Jun 14, 2019 632.87 635.59 609.41 616.00 616.00 621,700
Jun 13, 2019 630.00 635.71 616.83 635.59 635.59 568,000
Jun 12, 2019 608.33 633.11 608.33 623.41 623.41 625,300
Jun 11, 2019 628.06 634.00 608.39 613.30 613.30 455,700
Jun 10, 2019 625.89 632.67 613.03 616.46 616.46 564,700
Jun 07, 2019 582.00 618.00 582.00 604.49 604.49 695,300
Jun 06, 2019 569.14 587.37 565.48 581.69 581.69 555,400
Jun 05, 2019 564.22 569.81 546.99 569.15 569.15 700,000
Jun 04, 2019 568.00 577.69 544.44 551.71 551.71 1,173,800
Jun 03, 2019 567.59 589.82 564.74 568.77 568.77 688,100
May 31, 2019 566.56 576.71 560.41 570.52 570.52 522,700
May 30, 2019 576.62 590.00 575.92 578.29 578.29 399,900
May 29, 2019 595.00 597.41 568.34 573.61 573.61 936,500
May 28, 2019 596.00 611.96 595.50 600.58 600.58 593,700
May 24, 2019 584.44 595.68 584.00 592.55 592.55 512,600
May 23, 2019 563.11 582.74 563.00 580.67 580.67 424,600
May 22, 2019 565.85 589.00 563.03 569.49 569.49 653,500
May 21, 2019 578.34 580.00 567.51 572.95 572.95 366,300
May 20, 2019 572.99 577.66 564.68 574.09 574.09 510,500
May 17, 2019 585.01 589.89 573.63 574.57 574.57 551,600
May 16, 2019 573.57 596.70 573.57 595.73 595.73 698,100
May 15, 2019 558.24 582.48 558.24 572.93 572.93 583,100
May 14, 2019 551.24 565.00 546.96 562.69 562.69 660,000
May 13, 2019 540.02 549.85 539.16 543.03 543.03 664,500
May 10, 2019 542.70 558.77 536.58 557.84 557.84 544,400
May 09, 2019 529.48 551.37 520.87 542.64 542.64 546,700
May 08, 2019 536.29 554.37 535.66 536.06 536.06 541,200
May 07, 2019 557.91 562.62 535.12 539.41 539.41 727,000
May 06, 2019 565.58 580.43 562.31 567.69 567.69 625,100
May 03, 2019 541.85 589.56 529.19 578.94 578.94 2,195,100
May 02, 2019 484.35 491.98 478.78 482.35 482.35 508,300
May 01, 2019 487.78 493.04 483.56 484.73 484.73 320,100
Apr 30, 2019 491.57 495.65 482.33 484.14 484.14 451,700
Apr 29, 2019 489.67 494.85 481.60 494.16 494.16 437,700
Apr 26, 2019 491.19 495.00 485.35 489.52 489.52 425,000
Apr 25, 2019 486.03 491.51 460.00 487.57 487.57 1,223,900
Apr 24, 2019 503.34 504.95 475.14 486.01 486.01 777,500
Apr 23, 2019 480.55 500.37 480.55 500.00 500.00 661,800
Apr 22, 2019 490.80 495.10 488.00 490.77 490.77 432,700
Apr 18, 2019 490.24 493.79 477.03 492.00 492.00 663,600
Apr 17, 2019 499.32 503.46 486.69 498.38 498.38 502,300
Apr 16, 2019 515.05 518.58 498.00 501.96 501.96 469,600
Apr 15, 2019 503.03 516.39 502.69 513.68 513.68 496,400
Apr 12, 2019 505.46 509.09 503.32 504.52 504.52 358,200
Apr 11, 2019 507.00 510.50 499.19 503.73 503.73 387,300
Apr 10, 2019 507.12 516.91 504.71 514.34 514.34 348,000
Apr 09, 2019 500.74 510.00 500.74 505.18 505.18 240,200
Apr 08, 2019 503.84 506.84 496.62 506.50 506.50 210,900
Apr 05, 2019 511.70 511.70 498.44 502.85 502.85 391,200
Apr 04, 2019 508.55 508.79 490.87 501.48 501.48 708,200
Apr 03, 2019 522.55 527.09 507.70 508.58 508.58 775,000
Apr 02, 2019 517.02 521.55 508.32 509.99 509.99 575,800
Apr 01, 2019 516.28 525.90 514.95 518.11 518.11 648,000
Mar 29, 2019 503.11 511.49 498.14 507.73 507.73 389,500
Mar 28, 2019 497.16 504.20 488.35 497.15 497.15 553,000
Mar 27, 2019 490.01 498.63 479.13 484.94 484.94 634,600
Mar 26, 2019 497.32 501.37 490.46 493.90 493.90 489,400
Mar 25, 2019 497.20 501.03 489.83 491.30 491.30 402,400
Mar 22, 2019 499.28 503.56 489.37 497.37 497.37 702,900
Mar 21, 2019 496.25 506.32 493.70 504.48 504.48 463,400
Mar 20, 2019 484.86 500.59 482.84 497.95 497.95 760,800
Mar 19, 2019 483.30 491.77 479.00 482.36 482.36 687,500
Mar 18, 2019 490.00 494.40 479.00 484.97 484.97 885,700
Mar 15, 2019 486.31 495.00 482.04 488.73 488.73 1,120,800
Mar 14, 2019 503.36 506.80 491.76 493.79 493.79 1,063,900
Mar 13, 2019 489.60 514.90 488.00 507.93 507.93 3,285,300
Mar 12, 2019 481.49 484.43 472.16 483.48 483.48 1,488,500
Mar 11, 2019 455.23 483.75 450.85 481.11 481.11 1,142,800
Mar 08, 2019 436.45 450.15 436.45 449.59 449.59 588,300
Mar 07, 2019 460.00 462.10 446.58 451.15 451.15 1,317,200
Mar 06, 2019 466.60 469.08 457.16 461.53 461.53 448,100
Mar 05, 2019 469.71 478.60 461.96 467.77 467.77 705,400
Mar 04, 2019 455.88 465.00 449.68 463.80 463.80 724,700
Mar 01, 2019 461.75 474.84 447.00 451.64 451.64 1,408,300
Feb 28, 2019 444.18 462.07 443.45 458.79 458.79 1,136,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...