Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 937.90 | 938.00 | 919.70 | 936.00 | 936.00 | 187 |
| 2022-04-29 | 960.00 | 991.70 | 950.60 | 972.10 | 972.10 | 246 |
| 2022-04-28 | 980.80 | 1,000.20 | 963.20 | 969.90 | 969.90 | 379 |
| 2022-04-27 | 958.90 | 958.90 | 958.90 | 958.90 | 958.90 | 0 |
| 2022-04-26 | 980.80 | 980.80 | 944.50 | 958.90 | 958.90 | 239 |
| 2022-04-25 | 910.00 | 955.40 | 894.40 | 955.40 | 955.40 | 65 |
| 2022-04-22 | 930.30 | 948.50 | 929.30 | 930.10 | 930.10 | 315 |
| 2022-04-21 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2022-04-20 | 1,052.60 | 1,052.60 | 1,013.00 | 1,013.00 | 1,013.00 | 118 |
| 2022-04-19 | 996.90 | 1,043.40 | 978.20 | 1,043.40 | 1,043.40 | 206 |
| 2022-04-14 | 1,040.60 | 1,044.40 | 1,007.00 | 1,009.80 | 1,009.80 | 442 |
| 2022-04-13 | 1,046.20 | 1,046.20 | 1,027.60 | 1,044.80 | 1,044.80 | 240 |
| 2022-04-12 | 1,033.20 | 1,084.20 | 1,033.20 | 1,073.80 | 1,073.80 | 470 |
| 2022-04-11 | 1,064.40 | 1,067.20 | 1,026.60 | 1,042.20 | 1,042.20 | 355 |
| 2022-04-08 | 1,087.20 | 1,096.40 | 1,058.60 | 1,073.00 | 1,073.00 | 142 |
| 2022-04-07 | 1,067.00 | 1,087.20 | 1,063.00 | 1,063.00 | 1,063.00 | 249 |
| 2022-04-06 | 1,114.60 | 1,114.60 | 1,050.00 | 1,054.00 | 1,054.00 | 161 |
| 2022-04-05 | 1,166.20 | 1,166.20 | 1,124.80 | 1,128.60 | 1,128.60 | 125 |
| 2022-04-04 | 1,106.20 | 1,145.60 | 1,106.00 | 1,145.60 | 1,145.60 | 69 |
| 2022-04-01 | 1,090.00 | 1,131.50 | 1,078.00 | 1,118.00 | 1,118.00 | 94 |
| 2022-03-31 | 1,097.50 | 1,097.50 | 1,079.00 | 1,093.00 | 1,093.00 | 67 |
| 2022-03-30 | 1,136.00 | 1,136.00 | 1,097.50 | 1,098.50 | 1,098.50 | 334 |
| 2022-03-29 | 1,131.00 | 1,133.50 | 1,097.50 | 1,121.00 | 1,121.00 | 316 |
| 2022-03-28 | 1,070.00 | 1,090.00 | 1,053.50 | 1,073.00 | 1,073.00 | 432 |
| 2022-03-25 | 1,121.00 | 1,125.50 | 1,060.00 | 1,060.50 | 1,060.50 | 278 |
| 2022-03-24 | 1,115.50 | 1,130.00 | 1,088.00 | 1,107.00 | 1,107.00 | 213 |
| 2022-03-23 | 1,106.00 | 1,135.50 | 1,075.50 | 1,135.50 | 1,135.50 | 96 |
| 2022-03-22 | 1,063.00 | 1,104.50 | 1,048.00 | 1,102.50 | 1,102.50 | 230 |
| 2022-03-21 | 1,063.50 | 1,079.00 | 1,025.00 | 1,048.50 | 1,048.50 | 146 |
| 2022-03-18 | 1,007.00 | 1,067.50 | 1,007.00 | 1,062.00 | 1,062.00 | 342 |
| 2022-03-17 | 969.60 | 1,005.50 | 949.20 | 1,005.50 | 1,005.50 | 281 |
| 2022-03-16 | 900.20 | 950.60 | 880.80 | 943.00 | 943.00 | 617 |
| 2022-03-15 | 802.20 | 854.60 | 783.20 | 840.00 | 840.00 | 483 |
| 2022-03-14 | 832.40 | 842.00 | 796.00 | 818.40 | 818.40 | 714 |
| 2022-03-11 | 856.00 | 872.00 | 814.80 | 826.40 | 826.40 | 218 |
| 2022-03-10 | 886.80 | 895.00 | 831.80 | 832.60 | 832.60 | 309 |
| 2022-03-09 | 860.40 | 878.40 | 850.60 | 855.40 | 855.40 | 267 |
| 2022-03-08 | 868.80 | 900.20 | 846.20 | 846.20 | 846.20 | 606 |
| 2022-03-07 | 953.60 | 968.20 | 909.00 | 921.80 | 921.80 | 277 |
| 2022-03-04 | 992.20 | 1,000.00 | 971.60 | 977.20 | 977.20 | 104 |
| 2022-03-03 | 1,036.50 | 1,044.00 | 994.20 | 997.80 | 997.80 | 205 |
| 2022-03-02 | 1,020.00 | 1,030.00 | 976.20 | 989.20 | 989.20 | 286 |
| 2022-03-01 | 1,017.00 | 1,050.50 | 994.20 | 1,019.50 | 1,019.50 | 208 |
| 2022-02-28 | 970.00 | 1,018.00 | 959.20 | 1,017.50 | 1,017.50 | 73 |
| 2022-02-25 | 924.60 | 975.40 | 916.00 | 975.40 | 975.40 | 512 |
| 2022-02-24 | 808.80 | 860.60 | 750.20 | 850.80 | 850.80 | 357 |
| 2022-02-23 | 860.40 | 875.00 | 827.60 | 834.40 | 834.40 | 937 |
| 2022-02-22 | 797.00 | 819.80 | 791.60 | 791.60 | 791.60 | 336 |
| 2022-02-21 | 820.00 | 839.60 | 809.20 | 813.80 | 813.80 | 134 |
| 2022-02-18 | 909.80 | 920.40 | 846.40 | 846.40 | 846.40 | 633 |
| 2022-02-17 | 999.00 | 1,002.00 | 950.40 | 953.80 | 953.80 | 284 |
| 2022-02-16 | 1,032.50 | 1,033.00 | 976.60 | 976.60 | 976.60 | 92 |
| 2022-02-15 | 1,000.50 | 1,038.00 | 997.20 | 1,022.00 | 1,022.00 | 147 |
| 2022-02-14 | 966.20 | 999.60 | 940.80 | 999.60 | 999.60 | 279 |
| 2022-02-11 | 985.00 | 1,000.00 | 968.20 | 980.00 | 980.00 | 186 |
| 2022-02-10 | 981.20 | 998.20 | 944.60 | 989.60 | 989.60 | 580 |
| 2022-02-09 | 934.20 | 963.20 | 930.00 | 963.20 | 963.20 | 454 |
| 2022-02-08 | 900.00 | 918.40 | 889.60 | 918.40 | 918.40 | 186 |
| 2022-02-07 | 928.60 | 936.80 | 908.00 | 914.80 | 914.80 | 214 |
| 2022-02-04 | 916.40 | 916.40 | 861.60 | 885.40 | 885.40 | 767 |
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.