Skip to main content

Banco Macro S.A. ADR (NY: BMA )

57.51 -1.29 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.05 57.06 54.84 56.43 85,823 -0.13(-0.23%)
Jan 30, 2017 57.18 57.18 56.51 56.55 83,634 -0.55(-0.96%)
Jan 27, 2017 57.94 57.94 56.89 57.10 66,095 -0.84(-1.45%)
Jan 26, 2017 58.30 58.65 57.47 57.94 132,342 -0.71(-1.22%)
Jan 25, 2017 58.80 58.80 58.01 58.66 112,922 -0.26(-0.43%)
Jan 24, 2017 58.37 59.16 58.13 58.91 229,501 +0.41(+0.69%)
Jan 23, 2017 56.18 58.57 55.04 58.51 221,392 +2.34(+4.17%)
Jan 20, 2017 54.77 56.28 54.48 56.16 187,285 +1.86(+3.43%)
Jan 19, 2017 55.02 55.19 53.42 54.30 269,088 -0.55(-1.00%)
Jan 18, 2017 54.33 55.12 54.33 54.85 64,393 +0.03(+0.05%)
Jan 17, 2017 54.92 55.25 54.62 54.82 104,969 -0.04(-0.07%)
Jan 13, 2017 54.86 54.86 54.86 0 +0.11(+0.21%)
Jan 12, 2017 55.44 55.62 54.45 54.74 87,867 -0.66(-1.19%)
Jan 11, 2017 57.51 57.51 54.53 55.40 183,250 -1.03(-1.82%)
Jan 10, 2017 53.84 56.54 53.84 56.43 201,061 +2.46(+4.55%)
Jan 09, 2017 53.79 54.43 53.28 53.98 142,003 -0.08(-0.14%)
Jan 06, 2017 53.20 54.59 52.81 54.05 183,249 +0.77(+1.44%)
Jan 05, 2017 52.95 53.87 52.68 53.29 191,015 +0.41(+0.78%)
Jan 04, 2017 53.59 54.44 52.66 52.87 146,490 +0.27(+0.51%)
Jan 03, 2017 49.83 52.95 49.82 52.60 285,733 +4.28(+8.86%)
Dec 30, 2016 48.32 48.32 48.32 0 +0.27(+0.56%)
Dec 29, 2016 48.01 49.09 47.32 48.05 163,698 +0.52(+1.09%)
Dec 28, 2016 47.65 48.58 47.09 47.53 167,419 +0.25(+0.52%)
Dec 27, 2016 47.34 47.52 46.49 47.29 117,770 +0.20(+0.41%)
Dec 23, 2016 47.09 47.09 47.09 0 +0.31(+0.66%)
Dec 22, 2016 47.26 47.81 46.33 46.78 87,724 -0.45(-0.95%)
Dec 21, 2016 46.63 48.68 45.90 47.23 376,377 +0.43(+0.91%)
Dec 20, 2016 47.10 47.24 46.48 46.81 125,116 -0.27(-0.57%)
Dec 19, 2016 47.86 48.10 46.74 47.08 328,292 -0.87(-1.82%)
Dec 16, 2016 48.35 48.38 47.34 47.95 141,188 -0.53(-1.10%)
Dec 15, 2016 49.10 50.00 47.14 48.48 156,932 -0.42(-0.86%)
Dec 14, 2016 48.08 49.97 47.62 48.90 225,216 +0.27(+0.56%)
Dec 13, 2016 49.01 49.89 48.12 48.63 234,144 +0.08(+0.17%)
Dec 12, 2016 49.89 50.31 47.98 48.55 172,963 -1.25(-2.52%)
Dec 09, 2016 51.67 52.21 48.11 49.80 290,840 -2.49(-4.75%)
Dec 08, 2016 50.83 53.05 49.67 52.29 101,261 +1.28(+2.50%)
Dec 07, 2016 51.82 51.82 50.60 51.01 120,967 -0.69(-1.34%)
Dec 06, 2016 52.19 53.21 51.33 51.70 51,878 -0.33(-0.63%)
Dec 05, 2016 51.76 52.63 51.60 52.03 118,940 +0.29(+0.57%)
Dec 02, 2016 53.25 53.45 50.95 51.74 118,308 -1.29(-2.44%)
Dec 01, 2016 52.27 54.18 52.27 53.03 142,384 +1.07(+2.07%)
Nov 30, 2016 54.01 54.15 51.53 51.96 223,030 -2.26(-4.17%)
Nov 29, 2016 53.56 54.26 53.28 54.22 93,498 +0.03(+0.06%)
Nov 28, 2016 53.87 54.60 53.23 54.19 40,767 +0.17(+0.32%)
Nov 25, 2016 54.03 54.74 53.68 54.02 19,994 -0.23(-0.43%)
Nov 23, 2016 54.25 54.25 54.25 0 -0.78(-1.42%)
Nov 22, 2016 54.59 55.55 54.42 55.03 104,273 +0.80(+1.47%)
Nov 21, 2016 53.38 54.38 53.34 54.23 78,173 +1.23(+2.32%)
Nov 18, 2016 54.12 54.81 52.57 53.00 64,433 -0.61(-1.13%)
Nov 17, 2016 52.15 54.74 52.15 53.61 168,311 +1.46(+2.79%)
Nov 16, 2016 52.29 52.48 51.31 52.15 60,286 -0.50(-0.96%)
Nov 15, 2016 51.87 53.33 51.43 52.66 67,838 +1.29(+2.51%)
Nov 14, 2016 50.65 52.24 48.59 51.36 243,832 +0.08(+0.16%)
Nov 11, 2016 52.27 53.18 51.00 51.28 220,800 -2.04(-3.82%)
Nov 10, 2016 55.72 57.86 52.73 53.32 256,374 -3.48(-6.12%)
Nov 09, 2016 57.10 57.10 53.75 56.79 115,924 +0.47(+0.83%)
Nov 08, 2016 56.91 57.48 55.95 56.33 82,842 -0.68(-1.19%)
Nov 07, 2016 56.39 57.35 55.95 57.00 96,787 +1.17(+2.10%)
Nov 04, 2016 55.75 56.40 54.54 55.83 57,729 -0.36(-0.64%)
Nov 03, 2016 56.58 57.64 55.85 56.19 69,323 -0.17(-0.29%)
Nov 02, 2016 56.62 57.00 55.95 56.36 127,330 -0.53(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.