Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 937.00 | 937.00 | 888.00 | 888.00 | 888.00 | 518 |
| 2022-02-02 | 1,027.50 | 1,042.00 | 962.80 | 962.80 | 962.80 | 405 |
| 2022-02-01 | 1,024.50 | 1,025.50 | 978.80 | 1,004.00 | 1,004.00 | 388 |
| 2022-01-31 | 960.40 | 1,006.00 | 938.80 | 1,006.00 | 1,006.00 | 317 |
| 2022-01-28 | 907.40 | 917.00 | 877.80 | 916.80 | 916.80 | 969 |
| 2022-01-27 | 870.00 | 923.00 | 850.80 | 923.00 | 923.00 | 458 |
| 2022-01-26 | 888.40 | 929.00 | 888.40 | 905.20 | 905.20 | 543 |
| 2022-01-25 | 902.60 | 906.80 | 873.00 | 893.00 | 893.00 | 844 |
| 2022-01-24 | 928.60 | 943.40 | 873.80 | 874.20 | 874.20 | 1,150 |
| 2022-01-21 | 957.00 | 982.00 | 931.60 | 971.20 | 971.20 | 385 |
| 2022-01-20 | 946.80 | 1,011.50 | 939.40 | 993.80 | 993.80 | 490 |
| 2022-01-19 | 966.00 | 988.80 | 946.40 | 955.00 | 955.00 | 164 |
| 2022-01-18 | 970.00 | 1,007.50 | 950.60 | 982.80 | 982.80 | 317 |
| 2022-01-17 | 992.40 | 992.40 | 974.20 | 977.80 | 977.80 | 41 |
| 2022-01-14 | 995.20 | 1,003.00 | 966.20 | 992.40 | 992.40 | 220 |
| 2022-01-13 | 1,056.50 | 1,059.00 | 1,018.50 | 1,033.00 | 1,033.00 | 132 |
| 2022-01-12 | 1,034.50 | 1,052.00 | 1,010.50 | 1,033.50 | 1,033.50 | 367 |
| 2022-01-11 | 937.00 | 998.00 | 929.00 | 997.80 | 997.80 | 825 |
| 2022-01-10 | 966.80 | 971.60 | 889.80 | 901.80 | 901.80 | 663 |
| 2022-01-07 | 1,014.50 | 1,014.50 | 970.00 | 982.80 | 982.80 | 454 |
| 2022-01-06 | 1,011.00 | 1,018.50 | 977.20 | 1,003.00 | 1,003.00 | 658 |
| 2022-01-05 | 1,106.00 | 1,106.00 | 1,039.00 | 1,040.50 | 1,040.50 | 183 |
| 2022-01-04 | 1,200.00 | 1,200.00 | 1,124.00 | 1,127.50 | 1,127.50 | 247 |
| 2022-01-03 | 1,221.50 | 1,221.50 | 1,139.00 | 1,168.50 | 1,168.50 | 310 |
| 2021-12-30 | 1,163.00 | 1,172.00 | 1,161.50 | 1,172.00 | 1,172.00 | 219 |
| 2021-12-29 | 1,182.00 | 1,182.00 | 1,155.50 | 1,164.50 | 1,164.50 | 149 |
| 2021-12-28 | 1,152.00 | 1,177.50 | 1,149.00 | 1,158.50 | 1,158.50 | 209 |
| 2021-12-27 | 1,132.50 | 1,152.00 | 1,120.00 | 1,151.00 | 1,151.00 | 740 |
| 2021-12-23 | 1,092.00 | 1,106.00 | 1,079.00 | 1,106.00 | 1,106.00 | 298 |
| 2021-12-22 | 1,072.50 | 1,096.50 | 1,068.00 | 1,086.00 | 1,086.00 | 209 |
| 2021-12-21 | 1,051.50 | 1,078.00 | 1,051.50 | 1,072.50 | 1,072.50 | 194 |
| 2021-12-20 | 1,039.00 | 1,058.50 | 1,010.00 | 1,046.50 | 1,046.50 | 335 |
| 2021-12-17 | 1,029.00 | 1,051.00 | 1,015.00 | 1,051.00 | 1,051.00 | 476 |
| 2021-12-16 | 1,087.50 | 1,103.50 | 1,051.00 | 1,056.50 | 1,056.50 | 527 |
| 2021-12-15 | 1,054.50 | 1,059.50 | 1,028.50 | 1,043.50 | 1,043.50 | 87 |
| 2021-12-14 | 1,038.50 | 1,050.00 | 1,015.00 | 1,043.00 | 1,043.00 | 194 |
| 2021-12-13 | 1,013.00 | 1,027.00 | 1,003.00 | 1,008.50 | 1,008.50 | 151 |
| 2021-12-10 | 1,009.00 | 1,044.50 | 1,000.00 | 1,008.00 | 1,008.00 | 403 |
| 2021-12-09 | 1,079.50 | 1,079.50 | 1,051.00 | 1,057.50 | 1,057.50 | 246 |
| 2021-12-08 | 1,054.00 | 1,064.50 | 1,029.50 | 1,053.00 | 1,053.00 | 524 |
| 2021-12-07 | 963.20 | 963.20 | 963.20 | 963.20 | 963.20 | 0 |
| 2021-12-06 | 933.40 | 963.20 | 905.00 | 963.20 | 963.20 | 874 |
| 2021-12-03 | 1,009.50 | 1,018.00 | 945.20 | 947.60 | 947.60 | 543 |
| 2021-12-02 | 973.40 | 999.80 | 957.00 | 986.00 | 986.00 | 1,406 |
| 2021-12-01 | 1,059.50 | 1,077.50 | 1,030.50 | 1,031.00 | 1,031.00 | 687 |
| 2021-11-30 | 1,081.50 | 1,089.50 | 1,067.00 | 1,069.00 | 1,069.00 | 449 |
| 2021-11-29 | 1,165.50 | 1,165.50 | 1,096.00 | 1,096.00 | 1,096.00 | 812 |
| 2021-11-26 | 1,120.00 | 1,140.50 | 1,109.00 | 1,109.00 | 1,109.00 | 406 |
| 2021-11-25 | 1,145.50 | 1,156.00 | 1,133.50 | 1,153.50 | 1,153.50 | 85 |
| 2021-11-24 | 1,150.50 | 1,166.50 | 1,133.50 | 1,150.00 | 1,150.00 | 344 |
| 2021-11-23 | 1,160.50 | 1,183.50 | 1,144.50 | 1,144.50 | 1,144.50 | 973 |
| 2021-11-22 | 1,231.00 | 1,273.00 | 1,184.00 | 1,184.00 | 1,184.00 | 417 |
| 2021-11-19 | 1,278.50 | 1,300.50 | 1,258.00 | 1,261.50 | 1,261.50 | 403 |
| 2021-11-18 | 1,321.50 | 1,325.00 | 1,262.00 | 1,270.50 | 1,270.50 | 228 |
| 2021-11-17 | 1,374.50 | 1,376.50 | 1,320.00 | 1,320.00 | 1,320.00 | 316 |
| 2021-11-16 | 1,408.00 | 1,408.00 | 1,338.50 | 1,346.00 | 1,346.00 | 946 |
| 2021-11-15 | 1,409.50 | 1,436.00 | 1,397.00 | 1,436.00 | 1,436.00 | 268 |
| 2021-11-12 | 1,387.00 | 1,402.00 | 1,376.00 | 1,400.00 | 1,400.00 | 132 |
| 2021-11-11 | 1,396.50 | 1,412.00 | 1,387.50 | 1,393.00 | 1,393.00 | 147 |
| 2021-11-10 | 1,495.00 | 1,495.00 | 1,433.50 | 1,433.50 | 1,433.50 | 145 |
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.