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 (%)
May 28, 2021 12.85 13.77 12.78 13.72 584,034 +0.92(+7.19%)
May 27, 2021 12.77 12.93 12.73 12.80 273,688 +0.09(+0.72%)
May 26, 2021 12.17 12.72 12.16 12.71 257,248 +0.50(+4.12%)
May 25, 2021 12.38 12.45 12.17 12.21 275,627 -0.23(-1.88%)
May 24, 2021 12.72 12.84 12.29 12.44 242,088 -0.23(-1.85%)
May 21, 2021 13.23 13.39 12.63 12.68 310,205 -0.52(-3.93%)
May 20, 2021 12.98 13.41 12.94 13.20 264,171 +0.26(+2.01%)
May 19, 2021 12.87 13.13 12.74 12.94 279,965 -0.07(-0.52%)
May 18, 2021 13.21 13.27 12.87 13.00 393,602 -0.20(-1.52%)
May 17, 2021 12.79 13.25 12.46 13.21 710,946 +0.39(+3.07%)
May 14, 2021 12.10 12.81 12.07 12.81 742,466 +0.85(+7.07%)
May 13, 2021 11.30 12.03 11.30 11.97 973,155 +0.66(+5.85%)
May 12, 2021 11.32 11.50 11.28 11.30 299,737 -0.18(-1.53%)
May 11, 2021 11.58 11.72 11.34 11.48 288,514 -0.29(-2.49%)
May 10, 2021 11.96 12.54 11.71 11.77 540,483 -0.14(-1.19%)
May 07, 2021 10.89 11.92 10.86 11.92 460,622 +1.01(+9.29%)
May 06, 2021 10.86 10.93 10.60 10.90 320,255 +0.07(+0.62%)
May 05, 2021 10.89 11.01 10.73 10.84 176,605 +0.02(+0.15%)
May 04, 2021 10.92 11.04 10.65 10.82 348,757 -0.25(-2.27%)
May 03, 2021 11.22 11.28 10.97 11.07 312,991 -0.13(-1.12%)
Apr 30, 2021 11.43 11.49 11.05 11.20 267,509 -0.28(-2.41%)
Apr 29, 2021 11.71 11.71 11.37 11.47 229,027 -0.12(-1.01%)
Apr 28, 2021 11.56 11.88 11.48 11.59 354,893 -0.03(-0.29%)
Apr 27, 2021 10.86 11.71 10.86 11.62 549,613 +0.87(+8.10%)
Apr 26, 2021 10.53 10.93 10.53 10.75 284,611 +0.25(+2.39%)
Apr 23, 2021 10.54 10.55 10.37 10.50 349,554 -0.02(-0.16%)
Apr 22, 2021 10.62 10.79 10.50 10.52 210,343 -0.13(-1.26%)
Apr 21, 2021 10.51 10.68 10.40 10.65 210,982 +0.10(+0.95%)
Apr 20, 2021 10.89 10.89 10.50 10.55 174,562 -0.33(-3.00%)
Apr 19, 2021 10.82 11.19 10.82 10.88 236,143 -0.01(-0.08%)
Apr 16, 2021 10.51 10.92 10.25 10.89 536,691 +0.39(+3.75%)
Apr 15, 2021 10.68 10.80 10.46 10.49 282,123 -0.20(-1.88%)
Apr 14, 2021 10.62 11.03 10.62 10.69 202,540 -0.02(-0.16%)
Apr 13, 2021 10.68 10.82 10.43 10.71 353,185 +0.10(+0.95%)
Apr 12, 2021 10.99 11.06 10.60 10.61 207,834 -0.34(-3.13%)
Apr 09, 2021 11.04 11.11 10.81 10.95 280,885 -0.17(-1.51%)
Apr 08, 2021 11.14 11.26 10.94 11.12 161,433 +0.03(+0.23%)
Apr 07, 2021 11.35 11.56 11.07 11.09 245,871 -0.28(-2.43%)
Apr 06, 2021 10.95 11.57 10.95 11.37 392,415 +0.34(+3.11%)
Apr 05, 2021 11.21 11.21 10.76 11.03 387,695 -0.01(-0.08%)
Apr 01, 2021 11.19 11.31 10.99 11.04 213,649 -0.14(-1.27%)
Mar 31, 2021 11.22 11.30 10.95 11.18 609,047 -0.05(-0.45%)
Mar 30, 2021 11.48 11.48 11.15 11.23 344,009 -0.23(-1.97%)
Mar 29, 2021 11.25 11.64 11.25 11.46 259,944 +0.00(+0.00%)
Mar 26, 2021 11.46 11.70 11.32 11.46 725,142 +0.06(+0.51%)
Mar 25, 2021 11.64 11.72 11.26 11.40 793,361 -0.37(-3.13%)
Mar 24, 2021 12.24 12.32 11.72 11.76 177,736 -0.44(-3.57%)
Mar 23, 2021 12.02 12.41 12.02 12.20 206,154 +0.07(+0.55%)
Mar 22, 2021 11.97 12.16 11.70 12.13 140,939 +0.16(+1.33%)
Mar 19, 2021 11.72 12.19 11.72 11.97 179,016 +0.09(+0.78%)
Mar 18, 2021 12.45 12.54 11.77 11.88 317,929 -0.51(-4.12%)
Mar 17, 2021 12.16 12.74 12.03 12.39 214,714 +0.14(+1.16%)
Mar 16, 2021 12.50 12.64 12.14 12.25 384,221 -0.18(-1.41%)
Mar 15, 2021 12.18 12.73 12.12 12.43 415,268 +0.35(+2.91%)
Mar 12, 2021 11.81 12.18 11.73 12.07 326,385 +0.18(+1.48%)
Mar 11, 2021 11.90 12.01 11.24 11.90 402,072 +0.25(+2.16%)
Mar 10, 2021 10.86 11.76 10.84 11.65 621,683 +0.86(+8.00%)
Mar 09, 2021 10.74 10.91 10.37 10.79 389,441 +0.13(+1.26%)
Mar 08, 2021 10.96 11.03 10.51 10.65 437,407 -0.32(-2.90%)
Mar 05, 2021 11.38 11.38 10.65 10.97 489,041 -0.31(-2.75%)
Mar 04, 2021 11.42 11.91 11.01 11.28 607,424 -0.08(-0.66%)
Mar 03, 2021 11.76 11.85 11.23 11.35 330,447 -0.49(-4.10%)
Mar 02, 2021 11.75 11.93 11.71 11.84 280,404 +0.03(+0.28%)
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.