Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

51.96 -1.31 (-2.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.732 6.806 6.226 6.482 0 -0.29(-4.28%)
Feb 26, 2009 6.893 7.123 6.738 6.772 49,351 +0.03(+0.50%)
Feb 25, 2009 7.156 7.237 6.705 6.738 233,241 -0.42(-5.84%)
Feb 24, 2009 6.671 7.264 6.658 7.156 86,320 +0.53(+8.04%)
Feb 23, 2009 6.685 6.907 6.563 6.624 156,590 -0.06(-0.91%)
Feb 20, 2009 6.590 6.840 6.455 6.685 64,066 +0.01(+0.20%)
Feb 19, 2009 6.738 6.806 6.651 6.671 86,543 -0.03(-0.50%)
Feb 18, 2009 6.570 6.846 6.570 6.705 144,488 +0.27(+4.19%)
Feb 17, 2009 6.873 7.170 6.435 6.435 232,210 -0.55(-7.91%)
Feb 13, 2009 7.217 7.271 6.840 6.988 268,971 -0.15(-2.08%)
Feb 12, 2009 6.880 7.217 6.712 7.136 115,901 +0.32(+4.75%)
Feb 11, 2009 6.671 6.880 6.577 6.813 490,794 +0.14(+2.12%)
Feb 10, 2009 7.028 7.278 6.671 6.671 120,536 -0.35(-4.99%)
Feb 09, 2009 7.210 7.298 6.685 7.021 203,457 -0.05(-0.76%)
Feb 06, 2009 7.230 7.230 6.853 7.075 192,821 -0.26(-3.49%)
Feb 05, 2009 7.075 7.331 6.712 7.331 40,466 +0.24(+3.42%)
Feb 04, 2009 6.974 7.109 6.813 7.089 234,599 +0.11(+1.64%)
Feb 03, 2009 6.968 7.190 6.826 6.974 138,525 +0.00(+0.00%)
Feb 02, 2009 6.819 7.048 6.705 6.974 38,741 -0.08(-1.15%)
Jan 30, 2009 6.920 7.318 6.476 7.055 0 +0.27(+3.97%)
Jan 29, 2009 7.143 7.143 6.705 6.786 31,863 -0.36(-5.00%)
Jan 28, 2009 7.176 7.392 7.102 7.143 94,616 +0.07(+0.95%)
Jan 27, 2009 7.116 7.230 6.981 7.075 105,693 -0.01(-0.10%)
Jan 26, 2009 7.648 7.682 6.927 7.082 257,861 -0.34(-4.63%)
Jan 23, 2009 7.412 7.682 7.102 7.426 72,132 -0.12(-1.61%)
Jan 22, 2009 7.042 7.554 7.042 7.547 174,369 +0.25(+3.42%)
Jan 21, 2009 7.062 7.581 6.927 7.298 178,968 +0.38(+5.45%)
Jan 20, 2009 7.210 7.278 6.752 6.920 182,252 -0.29(-4.02%)
Jan 16, 2009 7.527 7.769 6.968 7.210 270,857 -0.15(-2.10%)
Jan 15, 2009 7.217 7.540 7.015 7.365 185,446 +0.42(+6.12%)
Jan 14, 2009 7.318 7.480 6.941 6.941 107,579 -0.45(-6.11%)
Jan 13, 2009 7.965 7.965 7.372 7.392 67,024 -0.49(-6.24%)
Jan 12, 2009 8.288 8.288 7.614 7.884 89,394 -0.64(-7.51%)
Jan 09, 2009 8.437 8.524 7.534 8.524 98,169 +0.00(+0.00%)
Jan 08, 2009 7.439 8.524 7.412 8.524 72,334 +1.02(+13.55%)
Jan 07, 2009 7.790 7.790 7.439 7.507 46,679 -0.23(-2.96%)
Jan 06, 2009 7.817 7.999 7.682 7.736 62,809 +0.00(+0.00%)
Jan 05, 2009 7.783 8.012 7.507 7.736 66,979 -0.46(-5.59%)
Jan 02, 2009 7.439 8.645 7.399 8.194 0 +0.90(+12.38%)
Jan 01, 2009 7.567 7.931 7.291 7.291 0 +0.00(+0.00%)
Dec 31, 2008 7.567 7.931 7.291 7.291 121,981 -0.34(-4.50%)
Dec 30, 2008 7.412 7.918 7.251 7.635 129,764 +0.20(+2.72%)
Dec 29, 2008 7.547 7.749 7.298 7.433 42,456 -0.14(-1.87%)
Dec 26, 2008 7.406 7.635 7.406 7.574 44,053 +0.17(+2.27%)
Dec 24, 2008 7.672 7.672 7.190 7.406 23,778 -0.28(-3.60%)
Dec 23, 2008 7.702 7.931 7.439 7.682 52,421 +0.02(+0.26%)
Dec 22, 2008 7.823 7.837 7.251 7.662 95,833 -0.16(-2.07%)
Dec 19, 2008 7.143 7.823 7.143 7.823 125,521 +0.55(+7.50%)
Dec 18, 2008 7.547 7.655 7.042 7.278 142,134 -0.17(-2.26%)
Dec 17, 2008 7.756 8.086 7.143 7.446 199,940 -0.14(-1.87%)
Dec 16, 2008 7.284 7.628 7.284 7.588 100,680 +0.28(+3.78%)
Dec 15, 2008 7.513 7.513 7.129 7.311 245,045 -0.20(-2.69%)
Dec 12, 2008 7.419 7.513 7.109 7.513 223,233 +0.11(+1.55%)
Dec 11, 2008 7.399 7.729 7.197 7.399 112,634 +0.27(+3.78%)
Dec 10, 2008 6.678 7.365 6.678 7.129 146,508 +0.40(+5.91%)
Dec 09, 2008 6.873 7.048 6.651 6.732 345,267 -0.32(-4.58%)
Dec 08, 2008 6.840 7.379 6.772 7.055 119,269 +0.22(+3.15%)
Dec 05, 2008 6.274 6.860 6.206 6.840 228,319 +0.57(+9.02%)
Dec 04, 2008 6.300 6.698 6.193 6.274 143,737 -0.26(-3.92%)
Dec 03, 2008 6.604 6.792 6.287 6.530 312,095 -0.22(-3.29%)
Dec 02, 2008 6.577 7.278 6.509 6.752 443,417 +0.18(+2.77%)
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.