Skip to main content

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

63.34 +1.30 (+2.10%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.98 16.08 14.80 15.10 941,487 -0.98(-6.08%)
Jun 29, 2020 16.36 16.63 15.90 16.08 489,475 +0.08(+0.51%)
Jun 26, 2020 16.62 16.78 15.92 16.00 568,228 -0.90(-5.35%)
Jun 25, 2020 16.02 17.18 15.86 16.90 846,984 +0.84(+5.22%)
Jun 24, 2020 16.01 16.34 15.66 16.06 532,690 -0.07(-0.45%)
Jun 23, 2020 15.88 16.70 15.80 16.14 688,507 +0.45(+2.85%)
Jun 22, 2020 16.31 16.38 15.47 15.69 651,845 -0.64(-3.94%)
Jun 19, 2020 15.55 16.64 15.41 16.33 1,046,420 +1.13(+7.45%)
Jun 18, 2020 15.37 15.96 15.12 15.20 899,881 -0.90(-5.61%)
Jun 17, 2020 17.08 17.12 16.10 16.10 892,847 -0.94(-5.54%)
Jun 16, 2020 17.98 18.11 16.99 17.05 651,992 +0.03(+0.19%)
Jun 15, 2020 16.78 17.20 16.62 17.01 558,263 -0.52(-2.97%)
Jun 12, 2020 17.07 17.57 16.60 17.54 724,227 +1.19(+7.27%)
Jun 11, 2020 17.06 17.81 16.32 16.35 1,006,180 -1.61(-8.98%)
Jun 10, 2020 17.97 18.51 17.20 17.96 685,890 -0.10(-0.54%)
Jun 09, 2020 18.23 18.64 17.10 18.06 1,098,761 -1.44(-7.39%)
Jun 08, 2020 18.01 19.69 18.01 19.50 1,309,671 +1.86(+10.57%)
Jun 05, 2020 18.64 19.04 17.38 17.63 1,081,059 +0.08(+0.46%)
Jun 04, 2020 17.92 17.97 17.17 17.55 768,285 -0.33(-1.82%)
Jun 03, 2020 17.17 18.07 16.69 17.88 1,156,213 +1.20(+7.23%)
Jun 02, 2020 15.28 16.94 15.02 16.67 1,439,004 +1.82(+12.28%)
Jun 01, 2020 14.46 15.35 14.28 14.85 1,296,898 +0.88(+6.29%)
May 29, 2020 15.83 16.07 13.51 13.97 8,247,302 -1.89(-11.91%)
May 28, 2020 17.10 17.30 15.75 15.86 1,055,945 -0.92(-5.48%)
May 27, 2020 17.48 17.53 15.96 16.78 762,952 -0.28(-1.62%)
May 26, 2020 17.23 17.67 16.45 17.06 1,166,450 +0.12(+0.72%)
May 22, 2020 16.63 16.93 15.92 16.93 1,087,692 +0.24(+1.41%)
May 21, 2020 15.57 16.85 15.29 16.70 896,569 +1.16(+7.49%)
May 20, 2020 15.13 15.82 15.13 15.53 704,452 +0.49(+3.25%)
May 19, 2020 15.96 15.96 14.49 15.04 1,036,634 -0.72(-4.55%)
May 18, 2020 15.96 16.19 15.33 15.76 839,810 +0.52(+3.42%)
May 15, 2020 15.47 16.01 15.10 15.24 680,376 -0.34(-2.19%)
May 14, 2020 14.65 15.69 13.65 15.58 977,740 +0.71(+4.76%)
May 13, 2020 16.32 16.32 14.49 14.87 1,432,834 -1.44(-8.83%)
May 12, 2020 16.25 17.55 16.11 16.31 994,169 +0.41(+2.56%)
May 11, 2020 14.89 16.26 14.30 15.91 1,011,046 +0.84(+5.56%)
May 08, 2020 15.07 15.44 14.68 15.07 735,896 +0.44(+3.01%)
May 07, 2020 13.38 15.53 12.99 14.63 1,541,438 +1.29(+9.71%)
May 06, 2020 12.85 13.47 12.29 13.34 670,204 +0.45(+3.47%)
May 05, 2020 13.25 13.75 12.63 12.89 663,697 -0.22(-1.68%)
May 04, 2020 12.21 13.20 12.09 13.11 625,910 +0.71(+5.71%)
May 01, 2020 12.74 12.97 12.21 12.40 490,229 -0.88(-6.62%)
Apr 30, 2020 13.94 14.33 12.91 13.28 529,191 -0.97(-6.80%)
Apr 29, 2020 14.00 14.49 13.51 14.25 842,859 +0.86(+6.45%)
Apr 28, 2020 11.81 13.43 11.79 13.38 1,126,106 +1.86(+16.18%)
Apr 27, 2020 12.03 12.03 11.06 11.52 742,962 -0.29(-2.48%)
Apr 24, 2020 12.39 12.46 11.63 11.81 663,425 -0.55(-4.48%)
Apr 23, 2020 12.46 12.58 12.21 12.37 961,977 -0.03(-0.26%)
Apr 22, 2020 12.96 12.96 12.26 12.40 551,378 -0.29(-2.31%)
Apr 21, 2020 13.07 13.47 12.64 12.69 584,264 -0.89(-6.53%)
Apr 20, 2020 13.39 14.17 12.95 13.58 485,605 +0.24(+1.77%)
Apr 17, 2020 14.63 14.63 13.19 13.34 915,602 -0.74(-5.26%)
Apr 16, 2020 14.25 14.25 13.20 14.08 501,700 -0.04(-0.29%)
Apr 15, 2020 13.03 14.49 12.54 14.12 579,664 +0.72(+5.41%)
Apr 14, 2020 13.41 13.96 13.18 13.40 409,611 +0.37(+2.81%)
Apr 13, 2020 13.42 13.42 12.66 13.03 412,094 -0.46(-3.38%)
Apr 09, 2020 13.48 14.04 13.17 13.49 526,342 +0.37(+2.79%)
Apr 08, 2020 13.42 13.48 12.93 13.12 902,775 -0.18(-1.35%)
Apr 07, 2020 14.42 14.47 13.04 13.30 781,589 -0.33(-2.39%)
Apr 06, 2020 14.94 15.42 13.54 13.63 486,435 -0.60(-4.23%)
Apr 03, 2020 13.69 14.29 13.28 14.23 342,460 +0.37(+2.70%)
Apr 02, 2020 13.29 13.96 13.17 13.86 327,984 +0.45(+3.34%)
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.