Skip to main content

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

48.18 -3.49 (-6.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.56 11.83 11.14 11.35 384,903 -0.18(-1.60%)
Feb 25, 2021 12.31 12.37 11.54 11.54 375,973 -0.64(-5.23%)
Feb 24, 2021 11.93 12.51 11.87 12.18 521,918 +0.39(+3.27%)
Feb 23, 2021 12.14 12.43 11.55 11.79 864,625 -0.13(-1.05%)
Feb 22, 2021 12.56 12.62 11.92 11.92 733,088 -0.85(-6.69%)
Feb 19, 2021 12.93 13.24 12.73 12.77 348,837 -0.08(-0.59%)
Feb 18, 2021 12.97 13.74 12.79 12.85 628,915 -0.17(-1.29%)
Feb 17, 2021 13.04 13.04 12.65 13.01 185,661 +0.03(+0.26%)
Feb 16, 2021 12.53 13.15 12.43 12.98 424,375 +0.56(+4.52%)
Feb 12, 2021 12.42 12.69 12.19 12.42 244,222 -0.06(-0.47%)
Feb 11, 2021 12.24 12.49 12.20 12.48 179,542 +0.31(+2.55%)
Feb 10, 2021 12.28 12.53 12.03 12.17 145,823 -0.15(-1.22%)
Feb 09, 2021 12.12 12.40 12.03 12.32 203,355 +0.13(+1.03%)
Feb 08, 2021 12.10 12.49 12.10 12.19 252,118 +0.22(+1.82%)
Feb 05, 2021 11.71 12.05 11.63 11.97 288,647 +0.43(+3.70%)
Feb 04, 2021 11.36 11.56 11.06 11.55 227,292 +0.23(+2.00%)
Feb 03, 2021 11.22 11.42 11.19 11.32 216,974 +0.09(+0.82%)
Feb 02, 2021 11.60 11.62 11.14 11.23 351,965 -0.18(-1.61%)
Feb 01, 2021 11.30 11.53 11.25 11.41 290,477 +0.26(+2.33%)
Jan 29, 2021 11.38 11.55 11.08 11.15 207,200 -0.35(-3.06%)
Jan 28, 2021 11.65 11.95 11.39 11.51 188,070 -0.02(-0.15%)
Jan 27, 2021 11.42 11.77 11.24 11.52 342,213 -0.12(-1.01%)
Jan 26, 2021 11.30 11.88 11.29 11.64 347,096 +0.44(+3.89%)
Jan 25, 2021 11.15 11.30 10.87 11.20 208,841 +0.02(+0.15%)
Jan 22, 2021 11.53 11.61 11.16 11.19 387,769 -0.44(-3.82%)
Jan 21, 2021 12.07 12.12 11.40 11.63 369,674 -0.32(-2.66%)
Jan 20, 2021 11.81 12.02 11.48 11.95 282,811 +0.27(+2.29%)
Jan 19, 2021 11.99 12.05 11.64 11.68 293,931 -0.04(-0.36%)
Jan 15, 2021 11.97 12.04 11.71 11.72 217,471 -0.41(-3.38%)
Jan 14, 2021 11.97 12.26 11.83 12.13 441,837 +0.29(+2.47%)
Jan 13, 2021 11.92 12.20 11.79 11.84 231,165 -0.18(-1.53%)
Jan 12, 2021 11.92 12.25 11.81 12.02 262,908 +0.17(+1.41%)
Jan 11, 2021 12.14 12.23 11.81 11.86 488,693 -0.44(-3.54%)
Jan 08, 2021 12.50 12.66 12.21 12.29 206,484 -0.13(-1.08%)
Jan 07, 2021 12.43 12.82 12.29 12.43 250,404 +0.05(+0.41%)
Jan 06, 2021 12.35 12.68 12.17 12.38 397,748 +0.19(+1.58%)
Jan 05, 2021 12.13 12.50 12.00 12.18 450,385 -0.06(-0.48%)
Jan 04, 2021 13.14 13.14 12.09 12.24 630,736 -0.80(-6.10%)
Dec 31, 2020 13.04 13.04 13.04 548,259 -0.23(-1.70%)
Dec 30, 2020 13.63 13.92 13.19 13.26 548,259 -0.35(-2.58%)
Dec 29, 2020 12.97 13.81 12.92 13.62 351,615 +0.64(+4.90%)
Dec 28, 2020 13.03 13.35 12.93 12.98 311,681 -0.06(-0.45%)
Dec 24, 2020 13.28 13.28 12.94 13.04 123,245 -0.28(-2.14%)
Dec 23, 2020 12.78 13.33 12.78 13.32 228,587 +0.50(+3.92%)
Dec 22, 2020 12.96 13.28 12.77 12.82 323,786 -0.12(-0.91%)
Dec 21, 2020 13.17 13.18 12.68 12.94 324,895 -0.40(-3.01%)
Dec 18, 2020 13.55 13.72 13.21 13.34 338,447 -0.33(-2.45%)
Dec 17, 2020 13.85 14.09 13.59 13.67 220,731 -0.15(-1.09%)
Dec 16, 2020 13.92 13.92 13.55 13.82 227,753 -0.09(-0.66%)
Dec 15, 2020 13.57 13.96 13.41 13.92 360,542 +0.39(+2.91%)
Dec 14, 2020 13.81 14.08 13.44 13.52 228,451 -0.26(-1.88%)
Dec 11, 2020 14.02 14.22 13.66 13.78 191,675 -0.44(-3.06%)
Dec 10, 2020 13.58 14.24 13.42 14.22 392,938 +0.65(+4.81%)
Dec 09, 2020 13.87 13.97 13.44 13.57 389,964 +0.03(+0.19%)
Dec 08, 2020 13.81 13.93 13.33 13.54 305,170 -0.33(-2.41%)
Dec 07, 2020 14.11 14.20 13.75 13.87 203,915 -0.23(-1.66%)
Dec 04, 2020 14.07 14.25 13.84 14.11 317,070 +0.13(+0.96%)
Dec 03, 2020 14.23 14.46 13.87 13.98 571,838 -0.19(-1.36%)
Dec 02, 2020 13.60 14.33 13.60 14.17 644,480 +0.52(+3.80%)
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.