Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 753.00 | 753.90 | 733.60 | 751.60 | 751.60 | 739 |
| 2022-07-22 | 774.80 | 778.10 | 753.00 | 753.00 | 753.00 | 696 |
| 2022-07-21 | 756.00 | 766.60 | 754.30 | 760.00 | 760.00 | 200 |
| 2022-07-20 | 716.70 | 750.00 | 706.00 | 750.00 | 750.00 | 229 |
| 2022-07-19 | 693.70 | 698.70 | 680.60 | 698.70 | 698.70 | 419 |
| 2022-07-18 | 705.40 | 705.40 | 686.60 | 696.80 | 696.80 | 251 |
| 2022-07-15 | 661.20 | 678.60 | 653.60 | 673.60 | 673.60 | 482 |
| 2022-07-14 | 654.50 | 654.50 | 634.00 | 646.60 | 646.60 | 366 |
| 2022-07-13 | 658.10 | 658.10 | 618.70 | 649.60 | 649.60 | 792 |
| 2022-07-12 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | 0 |
| 2022-07-11 | 691.00 | 692.90 | 656.90 | 658.40 | 658.40 | 568 |
| 2022-07-08 | 715.70 | 715.70 | 673.00 | 703.50 | 703.50 | 528 |
| 2022-07-07 | 690.30 | 712.60 | 689.90 | 705.50 | 705.50 | 546 |
| 2022-07-06 | 701.90 | 711.10 | 688.00 | 690.40 | 690.40 | 739 |
| 2022-07-05 | 636.00 | 661.20 | 615.20 | 660.70 | 660.70 | 935 |
| 2022-07-04 | 636.10 | 636.10 | 624.90 | 626.20 | 626.20 | 19 |
| 2022-07-01 | 614.00 | 637.10 | 603.40 | 629.10 | 629.10 | 731 |
| 2022-06-30 | 610.50 | 622.60 | 588.00 | 610.50 | 610.50 | 482 |
| 2022-06-29 | 636.90 | 640.70 | 613.50 | 628.40 | 628.40 | 896 |
| 2022-06-28 | 681.60 | 688.50 | 650.20 | 650.20 | 650.20 | 319 |
| 2022-06-27 | 710.40 | 710.40 | 678.30 | 689.60 | 689.60 | 449 |
| 2022-06-24 | 675.10 | 702.90 | 668.50 | 683.70 | 683.70 | 370 |
| 2022-06-23 | 644.90 | 671.50 | 642.50 | 666.70 | 666.70 | 914 |
| 2022-06-22 | 613.10 | 652.30 | 603.60 | 652.30 | 652.30 | 567 |
| 2022-06-21 | 619.30 | 638.30 | 618.40 | 623.10 | 623.10 | 437 |
| 2022-06-20 | 615.50 | 615.50 | 606.50 | 608.10 | 608.10 | 57 |
| 2022-06-17 | 599.20 | 608.80 | 588.60 | 601.10 | 601.10 | 378 |
| 2022-06-16 | 632.30 | 639.50 | 583.90 | 597.70 | 597.70 | 407 |
| 2022-06-15 | 590.40 | 630.40 | 590.40 | 630.40 | 630.40 | 653 |
| 2022-06-14 | 618.60 | 622.80 | 579.10 | 598.90 | 598.90 | 756 |
| 2022-06-13 | 653.30 | 653.30 | 592.70 | 601.30 | 601.30 | 1,014 |
| 2022-06-10 | 717.90 | 720.00 | 656.30 | 658.90 | 658.90 | 585 |
| 2022-06-09 | 776.00 | 777.10 | 726.90 | 732.10 | 732.10 | 569 |
| 2022-06-08 | 767.10 | 785.20 | 765.70 | 782.30 | 782.30 | 455 |
| 2022-06-07 | 740.30 | 776.50 | 736.80 | 771.00 | 771.00 | 379 |
| 2022-06-06 | 744.90 | 767.50 | 744.90 | 755.70 | 755.70 | 241 |
| 2022-06-03 | 776.60 | 782.40 | 738.00 | 741.40 | 741.40 | 409 |
| 2022-06-02 | 708.90 | 708.90 | 708.90 | 708.90 | 708.90 | 0 |
| 2022-06-01 | 746.80 | 753.30 | 708.90 | 708.90 | 708.90 | 317 |
| 2022-05-31 | 763.80 | 765.60 | 723.70 | 733.60 | 733.60 | 177 |
| 2022-05-30 | 707.80 | 707.80 | 707.80 | 707.80 | 707.80 | 0 |
| 2022-05-27 | 707.80 | 707.80 | 707.80 | 707.80 | 707.80 | 0 |
| 2022-05-26 | 674.00 | 711.00 | 666.40 | 707.80 | 707.80 | 435 |
| 2022-05-25 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | 0 |
| 2022-05-24 | 704.90 | 711.40 | 650.00 | 660.50 | 660.50 | 495 |
| 2022-05-23 | 751.80 | 755.80 | 691.30 | 726.10 | 726.10 | 474 |
| 2022-05-20 | 779.70 | 783.60 | 741.90 | 749.50 | 749.50 | 134 |
| 2022-05-19 | 712.30 | 771.40 | 696.00 | 771.40 | 771.40 | 691 |
| 2022-05-18 | 782.80 | 792.90 | 750.80 | 750.80 | 750.80 | 323 |
| 2022-05-17 | 761.00 | 785.80 | 739.20 | 765.20 | 765.20 | 272 |
| 2022-05-16 | 772.70 | 780.20 | 736.40 | 760.90 | 760.90 | 493 |
| 2022-05-13 | 699.20 | 699.20 | 699.20 | 699.20 | 699.20 | 0 |
| 2022-05-12 | 648.90 | 711.50 | 618.30 | 699.20 | 699.20 | 754 |
| 2022-05-11 | 750.00 | 757.60 | 699.30 | 699.30 | 699.30 | 578 |
| 2022-05-10 | 749.50 | 789.00 | 732.60 | 734.60 | 734.60 | 794 |
| 2022-05-09 | 884.00 | 884.00 | 759.40 | 761.60 | 761.60 | 496 |
| 2022-05-06 | 870.30 | 870.30 | 870.30 | 870.30 | 870.30 | 0 |
| 2022-05-05 | 972.50 | 972.50 | 870.30 | 870.30 | 870.30 | 506 |
| 2022-05-04 | 936.40 | 936.40 | 880.10 | 880.10 | 880.10 | 350 |
| 2022-05-03 | 946.50 | 975.20 | 943.70 | 956.10 | 956.10 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.