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 (%)
Nov 30, 2021 10.66 11.06 10.62 10.80 1,947,390 +0.02(+0.15%)
Nov 29, 2021 11.09 11.37 10.75 10.79 473,058 -0.26(-2.36%)
Nov 26, 2021 11.10 11.10 10.50 11.05 459,916 -0.18(-1.60%)
Nov 24, 2021 11.37 11.58 11.15 11.23 311,264 -0.31(-2.68%)
Nov 23, 2021 11.60 11.93 11.38 11.54 285,827 +0.06(+0.50%)
Nov 22, 2021 12.15 12.15 11.45 11.48 292,372 -0.54(-4.47%)
Nov 19, 2021 12.50 12.66 11.87 12.02 344,236 -0.65(-5.14%)
Nov 18, 2021 12.45 12.79 12.61 12.67 268,837 +0.25(+2.03%)
Nov 17, 2021 12.79 12.84 12.09 12.42 566,243 -0.34(-2.68%)
Nov 16, 2021 13.89 13.94 12.58 12.76 851,079 -1.13(-8.15%)
Nov 15, 2021 14.04 14.26 13.58 13.89 565,698 -0.08(-0.58%)
Nov 12, 2021 14.33 14.33 13.47 13.97 471,941 -0.28(-2.00%)
Nov 11, 2021 14.16 14.68 14.13 14.26 290,530 +0.25(+1.80%)
Nov 10, 2021 13.95 14.00 661,495 +0.13(+0.94%)
Nov 09, 2021 13.68 14.25 13.62 13.87 364,009 +0.20(+1.43%)
Nov 08, 2021 13.23 13.79 13.20 13.68 271,461 +0.55(+4.15%)
Nov 05, 2021 13.18 13.38 12.99 13.13 207,021 -0.05(-0.37%)
Nov 04, 2021 13.66 13.72 13.07 13.18 296,857 -0.48(-3.52%)
Nov 03, 2021 13.08 13.75 13.04 13.66 281,100 +0.63(+4.81%)
Nov 02, 2021 12.80 13.12 12.65 13.03 271,851 +0.11(+0.88%)
Nov 01, 2021 12.89 13.03 12.64 12.92 368,479 +0.11(+0.89%)
Oct 29, 2021 13.50 13.51 12.69 12.81 855,103 -0.72(-5.36%)
Oct 28, 2021 13.55 13.87 13.29 13.53 254,865 -0.07(-0.48%)
Oct 27, 2021 14.44 14.47 13.56 13.60 446,239 -0.82(-5.70%)
Oct 26, 2021 14.85 14.39 14.42 265,082 -0.45(-3.01%)
Oct 25, 2021 14.49 14.90 14.41 14.87 208,222 +0.51(+3.57%)
Oct 22, 2021 14.68 14.84 14.07 14.35 433,040 -0.32(-2.16%)
Oct 21, 2021 14.90 14.92 14.40 14.67 272,468 -0.27(-1.80%)
Oct 20, 2021 13.82 15.07 13.82 14.94 530,120 +1.02(+7.31%)
Oct 19, 2021 14.16 14.16 13.69 13.92 281,893 -0.02(-0.12%)
Oct 18, 2021 14.07 14.23 13.77 13.94 238,140 -0.14(-0.98%)
Oct 15, 2021 13.72 14.17 13.60 14.08 310,264 +0.42(+3.04%)
Oct 14, 2021 13.55 13.78 13.35 13.66 243,543 +0.20(+1.51%)
Oct 13, 2021 13.34 13.55 13.21 13.46 187,492 +0.14(+1.04%)
Oct 12, 2021 13.53 13.66 13.22 13.32 211,692 -0.13(-0.97%)
Oct 11, 2021 13.45 13.83 13.43 13.45 137,471 -0.02(-0.18%)
Oct 08, 2021 13.61 13.93 13.46 13.47 107,969 -0.07(-0.48%)
Oct 07, 2021 13.98 14.15 13.51 13.54 138,013 -0.29(-2.12%)
Oct 06, 2021 13.71 13.91 13.53 13.83 169,779 -0.07(-0.47%)
Oct 05, 2021 13.80 14.04 13.43 13.90 317,979 +0.23(+1.67%)
Oct 04, 2021 14.03 14.31 13.57 13.67 318,477 -0.43(-3.06%)
Oct 01, 2021 13.99 14.25 13.80 14.10 278,182 +0.27(+1.94%)
Sep 30, 2021 13.80 14.25 13.71 13.83 581,919 +0.11(+0.83%)
Sep 29, 2021 13.47 14.04 13.47 13.72 216,636 +0.24(+1.75%)
Sep 28, 2021 13.45 13.90 13.20 13.48 305,214 -0.08(-0.60%)
Sep 27, 2021 13.21 13.71 13.19 13.56 169,608 +0.47(+3.61%)
Sep 24, 2021 13.51 13.57 13.07 13.09 271,811 -0.55(-4.00%)
Sep 23, 2021 13.92 14.08 13.59 13.64 252,040 -0.16(-1.18%)
Sep 22, 2021 13.93 14.32 13.79 13.80 314,469 +0.05(+0.35%)
Sep 21, 2021 14.30 14.45 13.71 13.75 319,055 -0.34(-2.43%)
Sep 20, 2021 15.43 15.43 14.01 14.09 789,847 -1.92(-12.00%)
Sep 17, 2021 15.79 16.22 15.53 16.01 424,671 +0.19(+1.18%)
Sep 16, 2021 15.77 16.22 15.11 15.83 516,845 +0.01(+0.05%)
Sep 15, 2021 15.99 16.30 15.49 15.82 407,613 -0.38(-2.36%)
Sep 14, 2021 16.06 16.83 15.77 16.20 802,766 +0.14(+0.86%)
Sep 13, 2021 16.63 17.26 15.88 16.06 1,668,298 +1.17(+7.87%)
Sep 10, 2021 15.41 15.56 14.68 14.89 471,885 -0.20(-1.30%)
Sep 09, 2021 15.15 15.67 14.75 15.09 387,126 -0.02(-0.16%)
Sep 08, 2021 15.64 15.73 14.54 15.11 633,597 -0.35(-2.26%)
Sep 07, 2021 14.54 15.71 14.54 15.46 998,678 +0.99(+6.87%)
Sep 03, 2021 14.65 14.74 14.33 14.47 215,724 -0.15(-1.00%)
Sep 02, 2021 15.05 15.36 14.46 14.61 420,946 -0.37(-2.45%)
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.