Banco Macro S.A. (NY: BMA )

14.54 USD +0.46 (+3.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 14.25 14.94 14.18 14.54 437,030 +0.46(+3.27%)
Feb 23, 2021 14.50 14.84 13.79 14.08 723,996 -0.15(-1.05%)
Feb 22, 2021 15.00 15.07 14.23 14.23 613,853 -1.02(-6.69%)
Feb 19, 2021 15.44 15.81 15.20 15.25 292,100 -0.09(-0.59%)
Feb 18, 2021 15.49 16.41 15.28 15.34 526,624 -0.20(-1.29%)
Feb 17, 2021 15.57 15.57 15.11 15.54 155,464 +0.04(+0.26%)
Feb 16, 2021 14.96 15.71 14.85 15.50 355,352 +0.67(+4.52%)
Feb 12, 2021 14.83 15.15 14.56 14.83 204,500 -0.07(-0.47%)
Feb 11, 2021 14.62 14.92 14.57 14.90 150,340 +0.37(+2.55%)
Feb 10, 2021 14.66 14.96 14.37 14.53 122,106 -0.18(-1.22%)
Feb 09, 2021 14.48 14.81 14.37 14.71 170,280 +0.15(+1.03%)
Feb 08, 2021 14.45 14.92 14.45 14.56 211,112 +0.26(+1.82%)
Feb 05, 2021 13.99 14.39 13.89 14.30 241,700 +0.51(+3.70%)
Feb 04, 2021 13.57 13.80 13.21 13.79 190,324 +0.27(+2.00%)
Feb 03, 2021 13.40 13.63 13.36 13.52 181,684 +0.11(+0.82%)
Feb 02, 2021 13.85 13.88 13.30 13.41 294,719 -0.22(-1.61%)
Feb 01, 2021 13.49 13.77 13.43 13.63 243,232 +0.31(+2.33%)
Jan 29, 2021 13.59 13.79 13.23 13.32 173,500 -0.42(-3.06%)
Jan 28, 2021 13.91 14.27 13.60 13.74 157,481 -0.02(-0.15%)
Jan 27, 2021 13.64 14.06 13.42 13.76 286,553 -0.14(-1.01%)
Jan 26, 2021 13.49 14.19 13.48 13.90 290,642 +0.52(+3.89%)
Jan 25, 2021 13.31 13.50 12.98 13.38 174,874 +0.02(+0.15%)
Jan 22, 2021 13.77 13.87 13.33 13.36 324,700 -0.53(-3.82%)
Jan 21, 2021 14.41 14.47 13.62 13.89 309,548 -0.38(-2.66%)
Jan 20, 2021 14.10 14.36 13.71 14.27 236,813 +0.32(+2.29%)
Jan 19, 2021 14.32 14.39 13.90 13.95 246,124 -0.05(-0.36%)
Jan 15, 2021 14.30 14.38 13.98 14.00 182,100 -0.49(-3.38%)
Jan 14, 2021 14.29 14.64 14.13 14.49 369,974 +0.35(+2.48%)
Jan 13, 2021 14.23 14.57 14.08 14.14 193,567 -0.22(-1.53%)
Jan 12, 2021 14.24 14.63 14.10 14.36 220,147 +0.20(+1.41%)
Jan 11, 2021 14.50 14.60 14.10 14.16 409,209 -0.52(-3.54%)
Jan 08, 2021 14.93 15.12 14.58 14.68 172,900 -0.16(-1.08%)
Jan 07, 2021 14.84 15.31 14.68 14.84 209,677 +0.06(+0.41%)
Jan 06, 2021 14.75 15.14 14.53 14.78 333,056 +0.23(+1.58%)
Jan 05, 2021 14.49 14.93 14.32 14.55 377,131 -0.07(-0.48%)
Jan 04, 2021 15.69 15.69 14.44 14.62 528,149 -0.95(-6.10%)
Dec 31, 2020 15.57 15.57 15.57 459,086 -0.27(-1.70%)
Dec 30, 2020 16.28 16.62 15.75 15.84 459,086 -0.42(-2.58%)
Dec 29, 2020 15.49 16.49 15.43 16.26 294,426 +0.76(+4.90%)
Dec 28, 2020 15.56 15.94 15.44 15.50 260,987 -0.07(-0.45%)
Dec 24, 2020 15.86 15.86 15.45 15.57 103,200 -0.34(-2.14%)
Dec 23, 2020 15.26 15.92 15.26 15.91 191,408 +0.60(+3.92%)
Dec 22, 2020 15.48 15.86 15.26 15.31 271,123 -0.14(-0.91%)
Dec 21, 2020 15.73 15.74 15.14 15.45 272,052 -0.48(-3.01%)
Dec 18, 2020 16.18 16.38 15.78 15.93 283,400 -0.40(-2.45%)
Dec 17, 2020 16.54 16.83 16.23 16.33 184,830 -0.18(-1.09%)
Dec 16, 2020 16.62 16.62 16.18 16.51 190,710 -0.11(-0.66%)
Dec 15, 2020 16.20 16.67 16.02 16.62 301,901 +0.47(+2.91%)
Dec 14, 2020 16.49 16.81 16.05 16.15 191,294 -0.31(-1.88%)
Dec 11, 2020 16.74 16.98 16.32 16.46 160,500 -0.52(-3.06%)
Dec 10, 2020 16.22 17.01 16.03 16.98 329,028 +0.78(+4.81%)
Dec 09, 2020 16.56 16.69 16.05 16.20 326,538 +0.03(+0.19%)
Dec 08, 2020 16.49 16.64 15.92 16.17 255,535 -0.40(-2.41%)
Dec 07, 2020 16.85 16.96 16.42 16.57 170,749 -0.28(-1.66%)
Dec 04, 2020 16.80 17.02 16.52 16.85 265,500 +0.16(+0.96%)
Dec 03, 2020 17.00 17.27 16.56 16.69 478,830 -0.23(-1.36%)
Dec 02, 2020 16.24 17.11 16.24 16.92 539,657 +0.62(+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.