Advertisement
MercadoLibre Inc (MLB1.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:04AM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,770.20 | 1,770.20 | 1,770.20 | 1,770.20 | 1,770.20 | - |
| Nov 14, 2024 | 1,838.40 | 1,838.40 | 1,765.60 | 1,768.20 | 1,768.20 | 3 |
| Nov 13, 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | - |
| Nov 12, 2024 | 1,836.00 | 1,850.20 | 1,826.80 | 1,826.80 | 1,826.80 | 13 |
| Nov 11, 2024 | 1,753.20 | 1,776.00 | 1,753.20 | 1,776.00 | 1,776.00 | 62 |
| Nov 08, 2024 | 1,651.40 | 1,693.00 | 1,651.40 | 1,684.80 | 1,684.80 | 275 |
| Nov 07, 2024 | 1,797.80 | 1,797.80 | 1,649.60 | 1,662.60 | 1,662.60 | 9 |
| Nov 06, 2024 | 1,948.80 | 1,948.80 | 1,948.80 | 1,948.80 | 1,948.80 | - |
| Nov 05, 2024 | 1,890.60 | 1,905.20 | 1,886.60 | 1,886.60 | 1,886.60 | 2 |
| Nov 04, 2024 | 1,882.80 | 1,882.80 | 1,882.80 | 1,882.80 | 1,882.80 | - |
| Nov 01, 2024 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | - |
| Oct 31, 2024 | 1,861.60 | 1,861.60 | 1,861.60 | 1,861.60 | 1,861.60 | - |
| Oct 30, 2024 | 1,883.00 | 1,883.00 | 1,870.80 | 1,870.80 | 1,870.80 | 20 |
| Oct 29, 2024 | 1,909.20 | 1,909.20 | 1,900.80 | 1,900.80 | 1,900.80 | 5 |
| Oct 28, 2024 | 1,906.40 | 1,911.20 | 1,906.40 | 1,911.20 | 1,911.20 | 1 |
| Oct 25, 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | - |
| Oct 24, 2024 | 1,885.80 | 1,911.20 | 1,885.80 | 1,911.20 | 1,911.20 | 1 |
| Oct 23, 2024 | 1,917.80 | 1,917.80 | 1,880.60 | 1,880.60 | 1,880.60 | 2 |
| Oct 22, 2024 | 1,932.60 | 1,932.60 | 1,932.60 | 1,932.60 | 1,932.60 | - |
| Oct 21, 2024 | 1,913.20 | 1,915.00 | 1,913.20 | 1,915.00 | 1,915.00 | 9 |
| Oct 18, 2024 | 1,899.40 | 1,899.40 | 1,899.40 | 1,899.40 | 1,899.40 | - |
| Oct 17, 2024 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | - |
| Oct 16, 2024 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | - |
| Oct 15, 2024 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | - |
| Oct 14, 2024 | 1,907.80 | 1,919.20 | 1,907.80 | 1,918.80 | 1,918.80 | 5 |
| Oct 11, 2024 | 1,869.20 | 1,880.00 | 1,869.20 | 1,880.00 | 1,880.00 | 6 |
| Oct 10, 2024 | 1,860.40 | 1,869.20 | 1,860.40 | 1,869.20 | 1,869.20 | 2 |
| Oct 09, 2024 | 1,830.20 | 1,837.00 | 1,830.20 | 1,837.00 | 1,837.00 | 4 |
| Oct 08, 2024 | 1,777.20 | 1,795.80 | 1,777.20 | 1,795.80 | 1,795.80 | 1 |
| Oct 07, 2024 | 1,777.20 | 1,777.20 | 1,777.20 | 1,777.20 | 1,777.20 | - |
| Oct 04, 2024 | 1,775.80 | 1,775.80 | 1,775.80 | 1,775.80 | 1,775.80 | - |
| Oct 03, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Oct 02, 2024 | 1,850.40 | 1,850.40 | 1,850.40 | 1,850.40 | 1,850.40 | - |
| Oct 01, 2024 | 1,850.40 | 1,850.40 | 1,850.40 | 1,850.40 | 1,850.40 | - |
| Sep 30, 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - |
| Sep 27, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| Sep 26, 2024 | 1,910.20 | 1,910.20 | 1,910.20 | 1,910.20 | 1,910.20 | - |
| Sep 25, 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
| Sep 24, 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
| Sep 23, 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
| Sep 20, 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
| Sep 19, 2024 | 1,906.60 | 1,906.60 | 1,906.60 | 1,906.60 | 1,906.60 | - |
| Sep 18, 2024 | 1,876.60 | 1,876.60 | 1,876.60 | 1,876.60 | 1,876.60 | - |
| Sep 17, 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
| Sep 16, 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
| Sep 13, 2024 | 1,922.20 | 1,922.20 | 1,922.20 | 1,922.20 | 1,922.20 | - |
| Sep 12, 2024 | 1,855.40 | 1,894.80 | 1,855.40 | 1,894.80 | 1,894.80 | 2 |
| Sep 11, 2024 | 1,820.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | 8 |
| Sep 10, 2024 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | - |
| Sep 09, 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
| Sep 06, 2024 | 1,818.40 | 1,818.40 | 1,818.40 | 1,818.40 | 1,818.40 | - |
| Sep 05, 2024 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | - |
| Sep 04, 2024 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | - |
| Sep 03, 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - |
| Sep 02, 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - |
| Aug 30, 2024 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
| Aug 29, 2024 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | - |
| Aug 28, 2024 | 1,816.40 | 1,816.40 | 1,816.40 | 1,816.40 | 1,816.40 | - |
| Aug 27, 2024 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | - |
| Aug 26, 2024 | 1,795.00 | 1,798.20 | 1,795.00 | 1,798.20 | 1,798.20 | 6 |
| Aug 23, 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| Aug 22, 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| Aug 21, 2024 | 1,813.40 | 1,813.40 | 1,813.40 | 1,813.40 | 1,813.40 | - |
| Aug 20, 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - |
| Aug 19, 2024 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | 1,797.80 | - |
| Aug 16, 2024 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | - |
| Aug 15, 2024 | 1,719.60 | 1,720.80 | 1,719.60 | 1,720.80 | 1,720.80 | 2 |
| Aug 14, 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| Aug 13, 2024 | 1,736.00 | 1,740.00 | 1,736.00 | 1,740.00 | 1,740.00 | 3 |
| Aug 12, 2024 | 1,720.20 | 1,720.20 | 1,720.20 | 1,720.20 | 1,720.20 | - |
| Aug 09, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| Aug 08, 2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - |
| Aug 07, 2024 | 1,670.20 | 1,675.00 | 1,670.20 | 1,675.00 | 1,675.00 | 3 |
| Aug 06, 2024 | 1,640.20 | 1,654.80 | 1,640.20 | 1,654.80 | 1,654.80 | 7 |
| Aug 05, 2024 | 1,430.00 | 1,502.20 | 1,430.00 | 1,502.20 | 1,502.20 | 16 |
| Aug 02, 2024 | 1,610.00 | 1,624.00 | 1,610.00 | 1,624.00 | 1,624.00 | 16 |
| Aug 01, 2024 | 1,543.20 | 1,543.20 | 1,543.20 | 1,543.20 | 1,543.20 | - |
| Jul 31, 2024 | 1,515.40 | 1,515.40 | 1,515.40 | 1,515.40 | 1,515.40 | - |
| Jul 30, 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| Jul 29, 2024 | 1,531.20 | 1,531.20 | 1,531.20 | 1,531.20 | 1,531.20 | - |
| Jul 26, 2024 | 1,510.80 | 1,510.80 | 1,510.80 | 1,510.80 | 1,510.80 | - |
| Jul 25, 2024 | 1,522.40 | 1,522.40 | 1,522.00 | 1,522.00 | 1,522.00 | - |
| Jul 24, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Jul 23, 2024 | 1,536.20 | 1,536.20 | 1,536.20 | 1,536.20 | 1,536.20 | - |
| Jul 22, 2024 | 1,512.20 | 1,528.20 | 1,512.20 | 1,528.20 | 1,528.20 | 10 |
| Jul 19, 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
| Jul 18, 2024 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | - |
| Jul 17, 2024 | 1,578.80 | 1,578.80 | 1,578.80 | 1,578.80 | 1,578.80 | - |
| Jul 16, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Jul 15, 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
| Jul 12, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Jul 11, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| Jul 10, 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Jul 09, 2024 | 1,564.40 | 1,564.40 | 1,564.40 | 1,564.40 | 1,564.40 | - |
| Jul 08, 2024 | 1,522.20 | 1,564.40 | 1,522.20 | 1,564.40 | 1,564.40 | 10 |
| Jul 05, 2024 | 1,465.40 | 1,470.20 | 1,465.40 | 1,470.20 | 1,470.20 | 1 |
| Jul 04, 2024 | 1,466.20 | 1,466.20 | 1,466.20 | 1,466.20 | 1,466.20 | - |
| Jul 03, 2024 | 1,485.20 | 1,485.20 | 1,458.80 | 1,458.80 | 1,458.80 | 3 |
| Jul 02, 2024 | 1,492.00 | 1,492.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1 |
| Jul 01, 2024 | 1,535.00 | 1,535.00 | 1,499.60 | 1,499.60 | 1,499.60 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.