Skip to main content

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

62.04 +0.33 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.50 18.77 18.12 18.55 172,819 -0.10(-0.54%)
Oct 30, 2013 18.41 19.12 18.31 18.65 182,820 +0.21(+1.13%)
Oct 29, 2013 19.64 19.64 17.79 18.44 582,075 -0.95(-4.91%)
Oct 28, 2013 19.30 20.42 19.01 19.40 279,036 -0.40(-2.03%)
Oct 25, 2013 21.83 22.13 19.55 19.80 427,539 -2.00(-9.17%)
Oct 24, 2013 21.13 22.04 20.54 21.80 367,120 +0.64(+3.05%)
Oct 23, 2013 22.55 22.55 20.94 21.15 544,967 -1.25(-5.59%)
Oct 22, 2013 23.26 23.40 21.40 22.40 337,302 -0.85(-3.66%)
Oct 21, 2013 21.42 23.52 21.42 23.26 509,254 +2.16(+10.21%)
Oct 18, 2013 20.37 21.48 20.20 21.10 243,590 +0.67(+3.29%)
Oct 17, 2013 19.33 20.49 19.15 20.43 311,026 +0.90(+4.62%)
Oct 16, 2013 19.40 19.83 18.67 19.53 358,848 +0.17(+0.89%)
Oct 15, 2013 19.68 20.39 19.30 19.35 397,797 -0.13(-0.66%)
Oct 14, 2013 18.26 19.85 17.90 19.48 233,476 +0.87(+4.69%)
Oct 11, 2013 18.48 19.04 18.25 18.61 228,867 +0.10(+0.54%)
Oct 10, 2013 17.48 18.72 17.20 18.51 359,505 +1.37(+7.98%)
Oct 09, 2013 16.83 17.28 16.52 17.14 162,935 +0.32(+1.92%)
Oct 08, 2013 17.10 17.40 16.78 16.82 188,363 -0.27(-1.59%)
Oct 07, 2013 16.53 17.26 16.29 17.09 116,849 +0.33(+1.96%)
Oct 04, 2013 17.26 17.36 16.73 16.76 75,826 -0.50(-2.90%)
Oct 03, 2013 17.23 17.36 16.81 17.26 219,998 +0.04(+0.21%)
Oct 02, 2013 17.23 17.36 16.95 17.23 203,941 +0.08(+0.46%)
Oct 01, 2013 17.18 17.60 17.08 17.15 353,841 +0.53(+3.19%)
Sep 27, 2013 16.36 16.78 16.30 16.62 210,092 +0.14(+0.83%)
Sep 26, 2013 15.70 17.11 15.70 16.48 363,597 +0.87(+5.60%)
Sep 25, 2013 15.88 16.14 15.60 15.61 129,098 -0.15(-0.95%)
Sep 24, 2013 15.82 16.92 15.72 15.76 211,662 -0.06(-0.41%)
Sep 23, 2013 15.30 15.91 15.05 15.82 200,281 +0.65(+4.29%)
Sep 20, 2013 15.14 15.37 15.06 15.17 119,265 -0.01(-0.05%)
Sep 19, 2013 14.94 15.42 14.86 15.18 369,972 +0.19(+1.29%)
Sep 18, 2013 14.82 15.04 14.71 14.99 141,585 +0.18(+1.21%)
Sep 17, 2013 15.14 15.19 14.69 14.81 133,712 -0.22(-1.48%)
Sep 16, 2013 14.96 15.11 14.79 15.03 213,695 +0.35(+2.39%)
Sep 13, 2013 14.89 14.99 14.55 14.68 197,777 +0.05(+0.34%)
Sep 12, 2013 15.34 15.44 14.54 14.63 289,854 -0.65(-4.26%)
Sep 11, 2013 15.75 15.84 15.10 15.28 247,080 -0.46(-2.91%)
Sep 10, 2013 14.88 15.75 14.88 15.74 401,939 +0.75(+5.02%)
Sep 09, 2013 14.39 15.29 14.36 14.99 565,115 +0.79(+5.60%)
Sep 06, 2013 14.08 14.25 13.67 14.19 227,726 +0.10(+0.71%)
Sep 05, 2013 13.61 14.28 13.61 14.09 181,882 +0.49(+3.58%)
Sep 04, 2013 13.57 13.72 13.28 13.60 161,600 +0.03(+0.21%)
Sep 03, 2013 13.58 13.78 13.25 13.58 214,320 +0.35(+2.65%)
Aug 30, 2013 13.44 13.45 13.10 13.22 61,103 -0.24(-1.76%)
Aug 29, 2013 13.47 13.60 13.28 13.46 81,575 -0.01(-0.11%)
Aug 28, 2013 13.29 13.81 13.25 13.48 210,860 +0.06(+0.43%)
Aug 27, 2013 13.91 14.02 13.30 13.42 179,847 -0.67(-4.78%)
Aug 26, 2013 14.43 14.43 13.71 14.09 291,819 -0.29(-2.04%)
Aug 23, 2013 14.82 15.56 14.33 14.38 419,089 -0.38(-2.57%)
Aug 22, 2013 14.61 14.86 14.50 14.76 119,784 +0.26(+1.78%)
Aug 21, 2013 14.02 14.69 13.91 14.51 236,087 +0.46(+3.26%)
Aug 20, 2013 14.10 14.28 13.97 14.05 166,745 -0.02(-0.15%)
Aug 19, 2013 13.61 14.47 13.36 14.07 340,844 +0.50(+3.69%)
Aug 16, 2013 13.56 13.73 13.42 13.57 250,565 -0.16(-1.15%)
Aug 15, 2013 13.77 13.78 13.31 13.73 288,233 -0.06(-0.42%)
Aug 14, 2013 12.99 13.84 12.95 13.78 297,243 +0.85(+6.59%)
Aug 13, 2013 12.17 13.08 12.17 12.93 167,562 +0.79(+6.55%)
Aug 12, 2013 12.29 12.36 12.00 12.14 73,477 -0.15(-1.22%)
Aug 09, 2013 11.89 12.52 11.77 12.29 166,213 +0.64(+5.53%)
Aug 08, 2013 11.65 12.18 11.56 11.64 101,227 +0.01(+0.06%)
Aug 07, 2013 11.26 11.65 11.19 11.64 95,693 +0.32(+2.85%)
Aug 06, 2013 11.27 11.36 11.26 11.31 87,434 +0.04(+0.32%)
Aug 05, 2013 11.09 11.36 11.09 11.28 175,597 +0.11(+1.03%)
Aug 02, 2013 11.16 11.27 11.08 11.16 29,891 -0.15(-1.33%)
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.