Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

74.06 -0.77 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.424 10.05 9.271 9.548 422,935 +0.29(+3.19%)
Jun 29, 2009 8.876 9.442 8.876 9.253 195,963 +0.54(+6.16%)
Jun 26, 2009 8.646 8.775 8.534 8.716 140,109 -0.06(-0.67%)
Jun 25, 2009 8.486 8.781 8.469 8.775 94,274 +0.34(+4.06%)
Jun 24, 2009 8.469 8.522 8.309 8.433 87,844 +0.02(+0.28%)
Jun 23, 2009 8.958 8.964 8.392 8.410 213,611 -0.12(-1.45%)
Jun 22, 2009 8.622 8.699 8.345 8.534 243,382 -0.35(-3.92%)
Jun 19, 2009 8.563 8.952 8.475 8.881 200,019 +0.35(+4.08%)
Jun 18, 2009 8.534 8.994 8.351 8.534 170,857 -0.15(-1.70%)
Jun 17, 2009 8.705 8.949 8.250 8.681 288,816 -0.19(-2.13%)
Jun 16, 2009 8.994 9.182 8.740 8.870 120,268 -0.22(-2.46%)
Jun 15, 2009 8.899 9.147 8.616 9.094 112,329 +0.13(+1.45%)
Jun 12, 2009 9.070 9.182 8.905 8.964 304,828 -0.29(-3.18%)
Jun 11, 2009 8.858 9.318 8.781 9.259 239,365 +0.26(+2.88%)
Jun 10, 2009 9.182 9.235 8.911 8.999 72,742 +0.02(+0.26%)
Jun 09, 2009 9.448 9.448 8.964 8.976 188,865 -0.27(-2.93%)
Jun 08, 2009 9.347 9.389 9.176 9.247 407,075 -0.27(-2.79%)
Jun 05, 2009 9.512 9.737 9.235 9.512 169,626 +0.16(+1.70%)
Jun 04, 2009 9.159 9.554 8.935 9.353 240,447 +0.41(+4.62%)
Jun 03, 2009 8.793 9.701 8.421 8.940 365,903 -0.12(-1.37%)
Jun 02, 2009 8.404 9.229 8.203 9.064 412,779 +0.57(+6.74%)
Jun 01, 2009 7.967 8.651 7.814 8.492 382,568 +0.70(+8.93%)
May 29, 2009 8.534 8.722 7.667 7.796 1,847,009 -0.74(-8.64%)
May 28, 2009 8.917 8.935 8.132 8.534 343,793 -0.23(-2.62%)
May 27, 2009 8.840 8.985 8.681 8.764 346,945 -0.19(-2.11%)
May 26, 2009 8.828 9.029 8.657 8.952 208,807 -0.02(-0.26%)
May 22, 2009 9.017 9.206 8.887 8.976 66,704 -0.12(-1.30%)
May 21, 2009 8.840 9.182 8.613 9.094 147,346 +0.01(+0.06%)
May 20, 2009 9.825 10.18 9.023 9.088 666,892 -0.33(-3.51%)
May 19, 2009 9.147 9.477 8.958 9.418 211,826 +0.36(+3.97%)
May 18, 2009 8.693 9.330 8.510 9.058 225,783 +0.57(+6.67%)
May 15, 2009 8.834 8.834 8.304 8.492 133,872 -0.24(-2.77%)
May 14, 2009 8.917 9.341 8.604 8.734 627,383 -0.33(-3.64%)
May 13, 2009 9.554 9.554 8.362 9.064 507,669 -0.42(-4.42%)
May 12, 2009 9.742 10.04 9.288 9.483 529,102 +0.47(+5.17%)
May 11, 2009 8.858 9.111 8.634 9.017 252,357 +0.24(+2.69%)
May 08, 2009 8.575 8.822 8.357 8.781 651,095 +0.24(+2.76%)
May 07, 2009 7.855 8.699 7.855 8.545 400,169 +0.62(+7.81%)
May 06, 2009 7.289 8.020 7.224 7.926 387,463 +0.80(+11.17%)
May 05, 2009 6.835 7.325 6.670 7.130 157,753 +0.27(+3.96%)
May 04, 2009 6.334 6.971 6.263 6.859 107,820 +0.71(+11.51%)
May 01, 2009 7.024 7.077 6.151 6.151 152,605 -0.93(-13.08%)
Apr 30, 2009 6.222 7.077 6.092 7.077 199,617 +0.90(+14.50%)
Apr 29, 2009 6.139 6.405 6.060 6.180 249,900 +0.04(+0.67%)
Apr 28, 2009 6.163 6.257 6.015 6.139 128,412 -0.17(-2.71%)
Apr 27, 2009 6.198 6.434 6.163 6.310 64,064 -0.03(-0.47%)
Apr 24, 2009 6.245 6.381 6.074 6.340 45,783 +0.13(+2.09%)
Apr 23, 2009 6.139 6.322 6.121 6.210 60,837 +0.04(+0.67%)
Apr 22, 2009 5.986 6.304 5.986 6.169 74,065 +0.05(+0.77%)
Apr 21, 2009 5.968 6.192 5.968 6.121 68,866 +0.05(+0.87%)
Apr 20, 2009 6.163 6.210 5.897 6.068 24,604 -0.15(-2.46%)
Apr 17, 2009 6.068 6.487 6.068 6.222 101,390 +0.12(+2.03%)
Apr 16, 2009 6.222 6.316 6.021 6.098 43,660 -0.11(-1.71%)
Apr 15, 2009 5.974 6.263 5.974 6.204 71,365 +0.21(+3.54%)
Apr 14, 2009 6.074 6.133 5.974 5.992 62,953 -0.14(-2.31%)
Apr 13, 2009 5.980 6.487 5.980 6.133 22,238 +0.12(+2.06%)
Apr 09, 2009 6.039 6.487 5.903 6.009 57,835 +0.09(+1.60%)
Apr 08, 2009 5.968 5.968 5.809 5.915 59,036 +0.06(+1.01%)
Apr 07, 2009 5.838 5.897 5.821 5.856 21,902 -0.01(-0.20%)
Apr 06, 2009 5.838 5.897 5.809 5.868 38,174 -0.03(-0.50%)
Apr 03, 2009 5.897 5.939 5.720 5.897 236,689 +0.18(+3.09%)
Apr 02, 2009 5.774 5.785 5.673 5.720 19,473 +0.05(+0.94%)
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.