Skip to main content

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

74.83 +3.97 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.30 50.77 46.02 46.07 246,122 -1.84(-3.84%)
Feb 26, 2016 49.91 51.16 47.01 47.90 472,714 -1.64(-3.31%)
Feb 25, 2016 47.37 50.37 47.37 49.54 226,393 +2.03(+4.27%)
Feb 24, 2016 45.88 47.97 45.79 47.51 124,930 +0.72(+1.54%)
Feb 23, 2016 46.57 47.02 45.71 46.79 132,023 +0.23(+0.50%)
Feb 22, 2016 46.95 48.20 45.69 46.56 243,054 +0.31(+0.67%)
Feb 19, 2016 46.72 46.98 45.74 46.25 155,106 -1.01(-2.13%)
Feb 18, 2016 46.04 47.58 45.32 47.26 281,160 +1.56(+3.40%)
Feb 17, 2016 46.03 46.65 44.96 45.70 211,512 +0.18(+0.39%)
Feb 16, 2016 44.34 45.52 44.34 45.52 201,955 +1.53(+3.47%)
Feb 12, 2016 43.51 43.99 43.99 43.99 183,809 +1.34(+3.13%)
Feb 11, 2016 43.06 43.97 41.81 42.66 113,220 -1.58(-3.58%)
Feb 10, 2016 44.14 45.30 43.45 44.24 112,627 +0.28(+0.64%)
Feb 09, 2016 43.87 44.25 43.10 43.96 106,021 -0.24(-0.54%)
Feb 08, 2016 43.07 45.23 42.62 44.20 132,942 +0.40(+0.91%)
Feb 05, 2016 43.19 44.13 42.90 43.80 139,494 +0.45(+1.03%)
Feb 04, 2016 40.94 43.47 40.65 43.36 201,544 +2.53(+6.20%)
Feb 03, 2016 42.88 42.88 40.32 40.83 148,758 -1.58(-3.73%)
Feb 02, 2016 42.88 43.12 42.18 42.41 218,898 -1.24(-2.84%)
Feb 01, 2016 43.04 43.78 42.14 43.65 291,205 -0.20(-0.45%)
Jan 29, 2016 41.81 43.87 41.59 43.85 145,778 +2.14(+5.13%)
Jan 28, 2016 41.70 41.75 41.27 41.71 115,025 +0.23(+0.55%)
Jan 27, 2016 41.09 41.77 40.88 41.49 219,683 +0.45(+1.09%)
Jan 26, 2016 40.29 41.93 39.58 41.04 175,685 +0.74(+1.84%)
Jan 25, 2016 40.55 41.12 40.01 40.30 151,127 -0.27(-0.66%)
Jan 22, 2016 39.60 40.78 39.05 40.57 146,232 +1.74(+4.48%)
Jan 21, 2016 37.56 39.00 36.85 38.83 245,759 +0.81(+2.13%)
Jan 20, 2016 39.42 39.59 36.25 38.02 513,658 -1.92(-4.81%)
Jan 19, 2016 39.85 40.31 39.28 39.94 133,867 +0.27(+0.67%)
Jan 15, 2016 40.53 39.67 39.67 39.67 242,745 -0.87(-2.15%)
Jan 14, 2016 41.19 41.32 40.32 40.54 297,506 -0.82(-1.97%)
Jan 13, 2016 41.01 41.64 40.73 41.36 250,515 +0.64(+1.58%)
Jan 12, 2016 40.20 40.92 39.75 40.71 251,657 +0.77(+1.92%)
Jan 11, 2016 39.21 40.27 38.98 39.94 109,309 +1.22(+3.15%)
Jan 08, 2016 39.95 40.09 38.51 38.72 150,404 -0.75(-1.89%)
Jan 07, 2016 38.41 39.81 38.34 39.47 199,369 -0.03(-0.09%)
Jan 06, 2016 39.53 40.40 39.23 39.50 168,382 -0.54(-1.35%)
Jan 05, 2016 39.76 40.43 39.69 40.05 226,037 +0.25(+0.62%)
Jan 04, 2016 39.44 40.10 39.14 39.80 162,181 -0.04(-0.10%)
Dec 31, 2015 39.62 39.84 39.84 39.84 91,613 +0.25(+0.64%)
Dec 30, 2015 39.14 40.00 38.74 39.59 125,136 +0.47(+1.21%)
Dec 29, 2015 38.93 39.59 38.56 39.11 80,209 +0.31(+0.79%)
Dec 28, 2015 37.89 39.04 37.33 38.81 60,830 +0.57(+1.49%)
Dec 24, 2015 38.39 38.24 38.24 38.24 44,639 -0.32(-0.84%)
Dec 23, 2015 37.18 38.66 37.18 38.56 144,233 +1.19(+3.19%)
Dec 22, 2015 37.20 37.83 36.81 37.37 125,873 +0.08(+0.20%)
Dec 21, 2015 36.31 37.71 36.04 37.29 162,461 +0.79(+2.16%)
Dec 18, 2015 39.13 39.76 36.27 36.50 146,001 -2.69(-6.87%)
Dec 17, 2015 37.85 40.43 37.85 39.20 209,383 +1.04(+2.71%)
Dec 16, 2015 37.32 38.29 36.89 38.16 235,325 +0.71(+1.90%)
Dec 15, 2015 36.35 37.84 36.12 37.45 367,632 +1.63(+4.56%)
Dec 14, 2015 37.37 37.37 35.37 35.82 198,108 -1.64(-4.37%)
Dec 11, 2015 37.84 38.65 37.37 37.46 98,297 -1.22(-3.15%)
Dec 10, 2015 39.30 39.98 38.52 38.68 117,451 -0.82(-2.07%)
Dec 09, 2015 38.60 40.50 38.60 39.49 202,931 +0.83(+2.15%)
Dec 08, 2015 37.94 38.83 37.86 38.66 173,934 +0.47(+1.24%)
Dec 07, 2015 38.50 38.76 36.93 38.19 253,253 -0.40(-1.03%)
Dec 04, 2015 38.07 38.98 37.49 38.59 103,833 +0.42(+1.10%)
Dec 03, 2015 39.66 40.07 37.29 38.17 154,691 -0.96(-2.45%)
Dec 02, 2015 39.40 39.50 38.20 39.13 271,492 -0.09(-0.23%)
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.