Skip to main content

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

62.04 +0.33 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.50 23.50 22.68 22.88 433,045 -0.22(-0.94%)
Jun 29, 2023 23.03 23.59 22.46 23.10 287,270 +0.17(+0.76%)
Jun 28, 2023 23.00 23.95 22.70 22.93 456,244 -0.01(-0.04%)
Jun 27, 2023 23.93 24.04 22.24 22.93 492,598 -0.93(-3.89%)
Jun 26, 2023 23.84 24.24 22.60 23.86 906,496 +1.92(+8.73%)
Jun 23, 2023 21.82 22.44 21.26 21.95 705,783 +0.11(+0.52%)
Jun 22, 2023 23.15 23.22 21.66 21.83 795,329 -1.34(-5.80%)
Jun 21, 2023 22.46 23.45 22.40 23.18 810,592 +0.70(+3.12%)
Jun 20, 2023 21.49 22.64 21.02 22.47 660,770 +1.26(+5.93%)
Jun 16, 2023 20.12 21.43 20.04 21.22 436,867 +1.01(+5.02%)
Jun 15, 2023 19.48 20.76 19.48 20.20 747,626 +0.87(+4.48%)
Jun 14, 2023 19.53 19.80 18.95 19.34 609,152 -0.15(-0.76%)
Jun 13, 2023 19.16 19.53 18.98 19.48 250,107 +0.40(+2.09%)
Jun 12, 2023 18.78 19.40 18.64 19.08 297,377 +0.18(+0.96%)
Jun 09, 2023 18.90 19.26 18.42 18.90 387,746 -0.05(-0.27%)
Jun 08, 2023 19.43 19.81 18.69 18.95 344,870 -0.51(-2.63%)
Jun 07, 2023 19.08 19.76 18.62 19.47 553,583 +0.49(+2.56%)
Jun 06, 2023 16.94 19.00 16.93 18.98 853,462 +2.33(+14.01%)
Jun 05, 2023 15.97 16.70 15.83 16.65 153,514 +0.68(+4.29%)
Jun 02, 2023 16.21 16.37 15.88 15.96 131,828 +0.07(+0.44%)
Jun 01, 2023 15.29 16.05 15.29 15.89 178,726 +0.67(+4.38%)
May 31, 2023 15.47 15.47 15.15 15.23 97,700 -0.36(-2.34%)
May 30, 2023 15.27 15.65 14.95 15.59 91,601 +0.36(+2.33%)
May 26, 2023 15.42 15.62 15.16 15.23 65,807 -0.02(-0.11%)
May 25, 2023 15.34 15.42 14.95 15.25 54,691 -0.13(-0.85%)
May 24, 2023 15.20 15.47 14.84 15.38 117,377 +0.09(+0.57%)
May 23, 2023 14.91 15.85 14.91 15.29 229,649 +0.36(+2.38%)
May 22, 2023 15.35 15.54 14.85 14.94 175,307 -0.38(-2.49%)
May 19, 2023 15.15 15.38 14.75 15.32 135,930 +0.31(+2.08%)
May 18, 2023 15.36 15.36 14.77 15.01 185,744 -0.44(-2.86%)
May 17, 2023 15.41 15.64 14.79 15.45 237,675 +0.61(+4.09%)
May 16, 2023 15.90 16.19 14.84 14.84 278,132 -1.02(-6.45%)
May 15, 2023 16.11 16.51 15.56 15.87 164,104 -0.16(-0.97%)
May 12, 2023 16.10 16.64 15.94 16.02 233,026 -0.08(-0.49%)
May 11, 2023 15.77 16.27 15.42 16.10 337,587 +0.23(+1.42%)
May 10, 2023 16.22 16.22 15.82 15.88 69,171 -0.07(-0.44%)
May 09, 2023 15.43 16.16 15.36 15.95 290,412 +0.40(+2.57%)
May 08, 2023 15.74 16.05 15.54 15.55 218,537 +0.11(+0.73%)
May 05, 2023 14.95 15.78 14.95 15.43 217,890 +0.86(+5.89%)
May 04, 2023 14.97 14.99 14.30 14.58 181,317 -0.34(-2.27%)
May 03, 2023 15.10 15.18 14.80 14.91 185,092 -0.15(-0.98%)
May 02, 2023 14.71 15.08 14.51 15.06 189,887 +0.13(+0.87%)
May 01, 2023 15.32 15.54 14.32 14.93 191,599 -0.41(-2.66%)
Apr 28, 2023 15.19 15.44 14.81 15.34 163,942 +0.06(+0.40%)
Apr 27, 2023 15.73 15.76 15.23 15.28 138,600 -0.29(-1.89%)
Apr 26, 2023 15.87 15.99 15.38 15.57 180,909 -0.14(-0.88%)
Apr 25, 2023 15.76 15.87 15.27 15.71 192,362 -0.03(-0.17%)
Apr 24, 2023 15.71 16.06 15.50 15.74 129,746 +0.07(+0.44%)
Apr 21, 2023 16.06 16.45 15.61 15.67 150,064 -0.46(-2.85%)
Apr 20, 2023 15.86 16.49 15.86 16.13 186,912 +0.27(+1.69%)
Apr 19, 2023 17.22 17.22 15.72 15.86 598,294 -1.47(-8.50%)
Apr 18, 2023 18.31 18.41 17.29 17.33 337,330 -0.97(-5.31%)
Apr 17, 2023 18.01 18.64 17.74 18.30 226,268 +0.30(+1.69%)
Apr 14, 2023 17.26 18.28 17.26 18.00 411,484 +0.62(+3.59%)
Apr 13, 2023 17.20 17.59 16.85 17.38 259,559 +0.42(+2.51%)
Apr 12, 2023 16.47 17.00 16.33 16.95 323,045 +0.71(+4.38%)
Apr 11, 2023 15.82 16.40 15.76 16.24 256,981 +0.62(+4.00%)
Apr 10, 2023 15.41 15.90 15.20 15.62 216,103 +0.19(+1.24%)
Apr 06, 2023 15.86 15.86 15.36 15.43 59,679 -0.21(-1.33%)
Apr 05, 2023 15.37 15.70 15.14 15.63 146,166 +0.10(+0.67%)
Apr 04, 2023 16.16 16.16 15.26 15.53 108,451 -0.45(-2.82%)
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.