Quantcast
MELI

MercadoLibre, Inc. Common Stock Historical Stock Prices

$633.89
*  
11.22
1.74%
Get MELI Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading MELI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MELI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 649.78 652.98 629.995 633.89 527,586
07/15/2019 649.25 660.63 639.95 645.11 636,759
07/12/2019 633.85 647.86 628.765 644.79 514,696
07/11/2019 632.21 638.71 625.67 634.29 467,754
07/10/2019 646 654.1689 619.5 633.33 755,087
07/09/2019 626.83 641.17 624.81 640.56 339,373
07/08/2019 635.71 635.71 624.22 629.97 313,739
07/05/2019 628 641.57 621.63 638.18 300,935
07/03/2019 630.98 633.52 619.01 633.52 207,503
07/02/2019 616 631.55 613.53 626.98 425,091
07/01/2019 627.19 637 612.38 619.31 501,524
06/28/2019 613.12 613.12 603.1 611.77 375,085
06/27/2019 608.83 614.395 607.34 610.67 573,627
06/26/2019 625.32 625.32 605.56 609.22 462,157
06/25/2019 623.43 624.99 609 614.54 389,095
06/24/2019 633.88 637.37 619.13 621.8 357,671
06/21/2019 635.92 644.71 624.89 630.65 454,922
06/20/2019 659.36 672.55 619.15 636.44 581,876
06/19/2019 623.42 643.97 616.19 641.39 390,918
06/18/2019 626.72 632.09 621.68 622.75 465,255
06/17/2019 620.93 623.45 612.24 618.85 460,026
06/14/2019 632.87 635.59 609.41 616 621,995
06/13/2019 630 635.71 616.83 635.59 568,003
06/12/2019 608.33 633.11 608.33 623.41 625,313
06/11/2019 628.06 634 608.39 613.3 455,835
06/10/2019 625.89 632.6691 613.03 616.46 564,695
06/07/2019 582 618 582 604.49 695,299
06/06/2019 569.14 587.37 565.4819 581.69 555,435
06/05/2019 564.22 569.81 546.99 569.15 700,002
06/04/2019 568 577.69 544.4406 551.71 1,173,907
06/03/2019 567.59 589.815 564.74 568.77 688,093
05/31/2019 566.56 576.71 560.4131 570.52 522,921
05/30/2019 576.62 590 575.92 578.29 400,167
05/29/2019 595 597.4067 568.34 573.61 936,587
05/28/2019 596 611.955 595.5 600.58 593,762
05/24/2019 584.44 595.68 584 592.55 512,636
05/23/2019 563.11 582.735 563 580.67 424,591
05/22/2019 565.85 589 563.03 569.49 653,510
05/21/2019 578.34 580 567.51 572.95 366,481
05/20/2019 572.99 577.66 564.68 574.09 510,491
05/17/2019 585.01 589.89 573.63 574.57 551,642
05/16/2019 573.57 596.7 573.57 595.73 698,150
05/15/2019 558.24 582.48 558.24 572.93 583,059
05/14/2019 551.24 565 546.9551 562.69 660,025
05/13/2019 540.02 549.85 539.1553 543.03 664,463
05/10/2019 542.7 558.77 536.58 557.84 544,575
05/09/2019 529.48 551.37 520.87 542.64 546,743
05/08/2019 536.29 554.37 535.66 536.06 541,216
05/07/2019 557.91 562.62 535.12 539.41 726,959
05/06/2019 565.58 580.43 562.31 567.69 625,095
05/03/2019 541.85 589.5643 529.19 578.94 2,195,105
05/02/2019 484.35 491.98 478.7801 482.35 508,289
05/01/2019 487.78 493.04 483.56 484.73 320,090
04/30/2019 491.57 495.65 482.33 484.14 451,651
04/29/2019 489.67 494.85 481.6007 494.16 430,404
04/26/2019 491.19 495 485.3471 489.52 424,998
04/25/2019 486.03 491.51 460 487.57 1,202,130
04/24/2019 503.34 504.945 475.1383 486.01 777,126
04/23/2019 480.55 500.365 480.55 500 655,666
04/22/2019 490.8 495.095 488 490.77 432,627
04/18/2019 490.24 493.79 477.03 492 634,593
04/17/2019 499.32 503.4601 486.69 498.38 502,321
04/16/2019 515.05 518.58 498 501.96 469,575
04/15/2019 503.03 516.39 502.69 513.68 456,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio