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 )

51.38 +2.30 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 11.32 11.57 11.22 11.44 122,449 +0.26(+2.29%)
Jul 30, 2009 11.50 11.54 11.02 11.19 123,301 -0.09(-0.84%)
Jul 29, 2009 11.48 11.58 11.10 11.28 88,909 -0.20(-1.70%)
Jul 28, 2009 11.46 11.66 11.02 11.48 299,884 +0.26(+2.28%)
Jul 27, 2009 11.19 11.41 11.01 11.22 191,064 +0.15(+1.40%)
Jul 24, 2009 11.17 11.22 10.96 11.06 652 -0.10(-0.91%)
Jul 23, 2009 11.22 11.35 11.16 11.17 120,171 -0.02(-0.18%)
Jul 22, 2009 11.23 11.35 11.15 11.19 66,424 +0.00(+0.00%)
Jul 21, 2009 11.46 11.46 11.12 11.19 98,166 -0.27(-2.35%)
Jul 20, 2009 11.76 12.45 11.45 11.46 80,301 -0.09(-0.82%)
Jul 17, 2009 11.68 11.83 11.31 11.55 38,964 +0.00(+0.00%)
Jul 16, 2009 11.58 11.68 11.12 11.55 51,079 +0.09(+0.82%)
Jul 15, 2009 11.46 11.85 11.37 11.46 115,707 +0.28(+2.53%)
Jul 14, 2009 11.22 11.27 11.00 11.17 50,625 +0.09(+0.79%)
Jul 13, 2009 11.16 11.86 10.87 11.08 119,398 +0.24(+2.24%)
Jul 10, 2009 11.00 11.46 10.82 10.84 61,554 -0.07(-0.68%)
Jul 09, 2009 10.47 11.05 10.32 10.92 77,678 +0.36(+3.38%)
Jul 08, 2009 11.63 11.64 10.24 10.56 217,862 -0.89(-7.77%)
Jul 07, 2009 11.67 12.32 11.35 11.45 264,430 -0.09(-0.76%)
Jul 06, 2009 10.71 11.70 10.58 11.54 275,526 +0.52(+4.71%)
Jul 02, 2009 11.19 11.44 10.64 11.02 186,194 -0.34(-3.02%)
Jul 01, 2009 10.84 11.66 10.84 11.36 462,095 +0.45(+4.14%)
Jun 30, 2009 10.77 11.49 10.59 10.91 370,145 +0.34(+3.19%)
Jun 29, 2009 10.14 10.79 10.14 10.57 171,503 +0.61(+6.16%)
Jun 26, 2009 9.879 10.03 9.751 9.959 122,621 -0.07(-0.67%)
Jun 25, 2009 9.697 10.03 9.676 10.03 82,507 +0.39(+4.06%)
Jun 24, 2009 9.676 9.737 9.494 9.636 76,879 +0.03(+0.28%)
Jun 23, 2009 10.24 10.24 9.589 9.609 186,949 -0.14(-1.45%)
Jun 22, 2009 9.852 9.939 9.535 9.751 213,004 -0.40(-3.92%)
Jun 19, 2009 9.784 10.23 9.683 10.15 175,053 +0.40(+4.08%)
Jun 18, 2009 9.751 10.28 9.542 9.751 149,531 -0.17(-1.70%)
Jun 17, 2009 9.946 10.23 9.427 9.919 252,767 -0.22(-2.13%)
Jun 16, 2009 10.28 10.49 9.986 10.13 105,257 -0.26(-2.46%)
Jun 15, 2009 10.17 10.45 9.845 10.39 98,308 +0.15(+1.45%)
Jun 12, 2009 10.36 10.49 10.18 10.24 266,780 -0.34(-3.18%)
Jun 11, 2009 10.12 10.65 10.03 10.58 209,488 +0.30(+2.88%)
Jun 10, 2009 10.49 10.55 10.18 10.28 63,662 +0.03(+0.26%)
Jun 09, 2009 10.79 10.79 10.24 10.26 165,291 -0.31(-2.93%)
Jun 08, 2009 10.68 10.73 10.48 10.57 356,265 -0.30(-2.79%)
Jun 05, 2009 10.87 11.13 10.55 10.87 148,453 +0.18(+1.70%)
Jun 04, 2009 10.46 10.92 10.21 10.69 210,435 +0.47(+4.62%)
Jun 03, 2009 10.05 11.08 9.623 10.22 320,232 -0.14(-1.37%)
Jun 02, 2009 9.602 10.55 9.373 10.36 361,257 +0.65(+6.74%)
Jun 01, 2009 9.104 9.885 8.928 9.703 334,817 +0.80(+8.93%)
May 29, 2009 9.751 9.966 8.760 8.908 1,616,471 -0.84(-8.64%)
May 28, 2009 10.19 10.21 9.292 9.751 300,882 -0.26(-2.62%)
May 27, 2009 10.10 10.27 9.919 10.01 303,640 -0.22(-2.11%)
May 26, 2009 10.09 10.32 9.892 10.23 182,745 -0.03(-0.26%)
May 22, 2009 10.30 10.52 10.15 10.26 58,378 -0.13(-1.30%)
May 21, 2009 10.10 10.49 9.842 10.39 128,955 +0.01(+0.06%)
May 20, 2009 11.23 11.64 10.31 10.38 583,653 -0.38(-3.51%)
May 19, 2009 10.45 10.83 10.24 10.76 185,386 +0.41(+3.97%)
May 18, 2009 9.932 10.66 9.724 10.35 197,601 +0.65(+6.67%)
May 15, 2009 10.09 10.09 9.488 9.703 117,163 -0.28(-2.77%)
May 14, 2009 10.19 10.67 9.831 9.980 549,075 -0.38(-3.64%)
May 13, 2009 10.92 10.92 9.555 10.36 444,303 -0.48(-4.42%)
May 12, 2009 11.13 11.47 10.61 10.84 463,061 +0.53(+5.17%)
May 11, 2009 10.12 10.41 9.865 10.30 220,859 +0.27(+2.69%)
May 08, 2009 9.798 10.08 9.549 10.03 569,827 +0.27(+2.76%)
May 07, 2009 8.976 9.939 8.976 9.764 350,221 +0.71(+7.81%)
May 06, 2009 8.329 9.164 8.255 9.056 339,101 +0.91(+11.17%)
May 05, 2009 7.810 8.369 7.621 8.147 138,062 +0.31(+3.96%)
May 04, 2009 7.237 7.965 7.156 7.837 94,362 +0.81(+11.51%)
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.