Skip to main content

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

74.83 +3.97 (+5.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.911 10.28 9.865 10.04 2,095,597 +0.02(+0.15%)
Nov 29, 2021 10.30 10.56 9.994 10.02 509,060 -0.24(-2.36%)
Nov 26, 2021 10.32 10.32 9.759 10.27 494,918 -0.17(-1.60%)
Nov 24, 2021 10.57 10.76 10.36 10.43 334,953 -0.29(-2.68%)
Nov 23, 2021 10.78 11.08 10.58 10.72 307,581 +0.05(+0.50%)
Nov 22, 2021 11.29 11.29 10.64 10.67 314,623 -0.50(-4.47%)
Nov 19, 2021 11.62 11.76 11.03 11.17 370,434 -0.61(-5.14%)
Nov 18, 2021 11.57 11.89 11.72 11.77 289,297 +0.23(+2.03%)
Nov 17, 2021 11.89 11.93 11.23 11.54 609,338 -0.32(-2.68%)
Nov 16, 2021 12.91 12.95 11.69 11.85 915,851 -1.05(-8.15%)
Nov 15, 2021 13.05 13.25 12.62 12.91 608,751 -0.08(-0.58%)
Nov 12, 2021 13.31 13.31 12.52 12.98 507,859 -0.26(-2.00%)
Nov 11, 2021 13.16 13.64 13.13 13.25 312,641 +0.23(+1.80%)
Nov 10, 2021 12.96 13.01 711,838 +0.12(+0.94%)
Nov 09, 2021 12.71 13.24 12.66 12.89 391,712 +0.18(+1.43%)
Nov 08, 2021 12.29 12.82 12.26 12.71 292,121 +0.51(+4.15%)
Nov 05, 2021 12.25 12.43 12.07 12.20 222,777 -0.05(-0.37%)
Nov 04, 2021 12.69 12.75 12.14 12.25 319,449 -0.45(-3.52%)
Nov 03, 2021 12.16 12.78 12.12 12.69 302,493 +0.58(+4.81%)
Nov 02, 2021 11.89 12.19 11.76 12.11 292,541 +0.11(+0.88%)
Nov 01, 2021 11.98 12.10 11.75 12.01 396,522 +0.11(+0.89%)
Oct 29, 2021 12.54 12.55 11.79 11.90 920,181 -0.67(-5.35%)
Oct 28, 2021 12.60 12.89 12.35 12.57 274,261 -0.06(-0.48%)
Oct 27, 2021 13.42 13.44 12.60 12.63 480,200 -0.76(-5.70%)
Oct 26, 2021 13.80 13.37 13.40 285,256 -0.42(-3.01%)
Oct 25, 2021 13.47 13.84 13.39 13.81 224,069 +0.48(+3.57%)
Oct 22, 2021 13.64 13.79 13.07 13.34 465,997 -0.29(-2.16%)
Oct 21, 2021 13.84 13.87 13.38 13.63 293,204 -0.25(-1.80%)
Oct 20, 2021 12.85 14.00 12.85 13.88 570,466 +0.95(+7.31%)
Oct 19, 2021 13.16 13.16 12.72 12.94 303,347 -0.02(-0.12%)
Oct 18, 2021 13.07 13.22 12.80 12.95 256,264 -0.13(-0.98%)
Oct 15, 2021 12.75 13.17 12.64 13.08 333,877 +0.39(+3.04%)
Oct 14, 2021 12.59 12.81 12.41 12.69 262,078 +0.19(+1.51%)
Oct 13, 2021 12.40 12.59 12.28 12.51 201,761 +0.13(+1.04%)
Oct 12, 2021 12.57 12.69 12.29 12.38 227,803 -0.12(-0.97%)
Oct 11, 2021 12.50 12.85 12.48 12.50 147,934 -0.02(-0.18%)
Oct 08, 2021 12.65 12.95 12.51 12.52 116,186 -0.06(-0.48%)
Oct 07, 2021 12.99 13.15 12.56 12.58 148,517 -0.27(-2.12%)
Oct 06, 2021 12.74 12.92 12.57 12.85 182,700 -0.06(-0.47%)
Oct 05, 2021 12.82 13.04 12.48 12.91 342,179 +0.21(+1.67%)
Oct 04, 2021 13.04 13.30 12.61 12.70 342,715 -0.40(-3.06%)
Oct 01, 2021 13.00 13.24 12.82 13.10 299,354 +0.25(+1.94%)
Sep 30, 2021 12.82 13.24 12.74 12.85 626,207 +0.11(+0.83%)
Sep 29, 2021 12.52 13.04 12.52 12.75 233,124 +0.22(+1.75%)
Sep 28, 2021 12.50 12.92 12.26 12.53 328,443 -0.08(-0.60%)
Sep 27, 2021 12.28 12.74 12.26 12.60 182,517 +0.44(+3.61%)
Sep 24, 2021 12.56 12.61 12.14 12.16 292,497 -0.51(-4.00%)
Sep 23, 2021 12.94 13.09 12.63 12.67 271,221 -0.15(-1.18%)
Sep 22, 2021 12.94 13.30 12.82 12.82 338,401 +0.05(+0.36%)
Sep 21, 2021 13.28 13.43 12.74 12.78 343,337 -0.32(-2.43%)
Sep 20, 2021 14.34 14.34 13.02 13.10 849,959 -1.79(-12.00%)
Sep 17, 2021 14.67 15.07 14.43 14.88 456,991 +0.17(+1.18%)
Sep 16, 2021 14.65 15.07 14.04 14.71 556,179 +0.01(+0.05%)
Sep 15, 2021 14.86 15.15 14.40 14.70 438,635 -0.36(-2.36%)
Sep 14, 2021 14.93 15.64 14.65 15.05 863,861 +0.13(+0.86%)
Sep 13, 2021 15.46 16.04 14.75 14.93 1,795,265 +1.09(+7.87%)
Sep 10, 2021 14.32 14.46 13.64 13.84 507,798 -0.18(-1.29%)
Sep 09, 2021 14.08 14.56 13.71 14.02 416,588 -0.02(-0.16%)
Sep 08, 2021 14.53 14.62 13.51 14.04 681,817 -0.33(-2.26%)
Sep 07, 2021 13.51 14.60 13.51 14.37 1,074,683 +0.92(+6.86%)
Sep 03, 2021 13.61 13.70 13.32 13.44 232,142 -0.14(-1.00%)
Sep 02, 2021 13.99 14.28 13.44 13.58 452,982 -0.34(-2.45%)
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.