Skip to main content

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

52.45 +0.78 (+1.52%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.47 32.29 30.76 30.95 184,262 -0.17(-0.54%)
Sep 29, 2010 32.02 32.02 31.10 31.12 66,864 -0.80(-2.50%)
Sep 28, 2010 32.22 32.32 31.65 31.92 126,462 -0.10(-0.30%)
Sep 27, 2010 32.79 32.86 31.52 32.01 81,009 -0.77(-2.35%)
Sep 24, 2010 30.56 33.15 30.56 32.79 264,532 +2.73(+9.09%)
Sep 23, 2010 30.08 30.66 29.73 30.06 108,717 +0.07(+0.23%)
Sep 22, 2010 29.88 30.07 29.70 29.99 104,166 +0.13(+0.42%)
Sep 21, 2010 29.63 30.18 29.46 29.86 102,298 +0.44(+1.51%)
Sep 20, 2010 28.76 29.53 28.76 29.42 148,403 +0.92(+3.24%)
Sep 17, 2010 28.49 28.55 27.76 28.49 119,933 +0.20(+0.71%)
Sep 15, 2010 29.08 29.12 28.10 28.29 67,094 -0.87(-2.98%)
Sep 14, 2010 28.26 29.16 28.09 29.16 171,909 +0.88(+3.10%)
Sep 13, 2010 27.94 28.77 27.65 28.28 143,116 +0.79(+2.86%)
Sep 10, 2010 27.37 27.67 27.28 27.50 59,325 +0.33(+1.20%)
Sep 09, 2010 26.29 27.18 26.28 27.17 84,228 +1.04(+3.96%)
Sep 08, 2010 26.06 26.50 25.94 26.14 90,435 -0.01(-0.03%)
Sep 07, 2010 26.19 26.25 25.73 26.14 37,008 -0.24(-0.90%)
Sep 03, 2010 27.04 27.04 26.32 26.38 46,624 -0.41(-1.53%)
Sep 02, 2010 26.90 27.00 26.49 26.79 28,741 -0.10(-0.39%)
Sep 01, 2010 26.45 27.16 26.24 26.89 82,645 +0.63(+2.41%)
Aug 31, 2010 25.96 26.96 25.79 26.26 87,654 +0.19(+0.72%)
Aug 30, 2010 26.14 26.23 25.55 26.07 83,058 +0.04(+0.16%)
Aug 27, 2010 26.03 26.38 25.18 26.03 192,084 -0.06(-0.21%)
Aug 26, 2010 25.85 26.60 25.78 26.09 71,127 +0.31(+1.19%)
Aug 25, 2010 25.24 25.89 24.58 25.78 209,273 +0.05(+0.19%)
Aug 24, 2010 26.66 26.66 25.61 25.73 191,034 -1.18(-4.39%)
Aug 23, 2010 27.23 27.60 26.64 26.91 111,974 -0.40(-1.45%)
Aug 20, 2010 27.05 27.47 26.73 27.31 113,814 -0.02(-0.08%)
Aug 19, 2010 27.73 28.30 26.93 27.33 173,774 -0.71(-2.53%)
Aug 18, 2010 27.59 28.49 26.70 28.04 230,907 +1.02(+3.78%)
Aug 17, 2010 27.66 27.77 26.59 27.02 151,347 -0.43(-1.57%)
Aug 16, 2010 27.32 27.64 26.75 27.45 123,729 +0.09(+0.33%)
Aug 13, 2010 27.36 27.64 27.25 27.36 197,879 -0.29(-1.06%)
Aug 12, 2010 27.83 27.83 27.34 27.65 186,495 -0.15(-0.55%)
Aug 11, 2010 28.44 28.61 27.56 27.80 194,283 -0.81(-2.82%)
Aug 10, 2010 28.61 28.84 28.61 28.61 143 -0.01(-0.02%)
Aug 09, 2010 28.53 28.98 28.05 28.62 123,393 +0.21(+0.73%)
Aug 06, 2010 28.41 28.50 27.80 28.41 128,815 +0.30(+1.06%)
Aug 05, 2010 27.10 28.31 26.89 28.11 176,843 +1.04(+3.82%)
Aug 04, 2010 26.58 27.31 26.29 27.07 143 +0.71(+2.69%)
Aug 03, 2010 27.50 27.86 26.22 26.37 294,010 -0.95(-3.46%)
Aug 02, 2010 26.88 27.98 26.70 27.31 346,918 +0.92(+3.50%)
Jul 30, 2010 26.39 26.83 26.34 26.39 139,592 -0.19(-0.71%)
Jul 29, 2010 26.20 26.69 25.99 26.57 119,848 +0.72(+2.77%)
Jul 28, 2010 25.60 25.98 25.57 25.86 80,596 +0.06(+0.22%)
Jul 27, 2010 25.20 26.25 25.20 25.80 228,581 +0.62(+2.46%)
Jul 26, 2010 24.95 25.32 24.73 25.18 170,903 +0.35(+1.43%)
Jul 23, 2010 24.80 25.01 24.20 24.83 200,687 +0.03(+0.11%)
Jul 22, 2010 24.66 25.37 24.64 24.80 124,057 +0.27(+1.10%)
Jul 21, 2010 25.27 25.57 24.18 24.53 225,097 -0.33(-1.34%)
Jul 20, 2010 23.11 24.91 23.11 24.86 272,656 +1.52(+6.49%)
Jul 19, 2010 22.75 23.41 22.63 23.35 118,393 +0.60(+2.63%)
Jul 16, 2010 22.75 22.99 22.44 22.75 113,263 +0.01(+0.06%)
Jul 15, 2010 23.00 23.31 22.65 22.74 199,383 -0.11(-0.49%)
Jul 14, 2010 22.17 23.00 22.15 22.85 103,507 +0.61(+2.75%)
Jul 13, 2010 22.15 22.24 21.86 22.24 172,630 +0.44(+2.01%)
Jul 12, 2010 22.51 22.54 21.76 21.80 79,367 -0.62(-2.76%)
Jul 09, 2010 22.42 22.43 21.83 22.42 97,933 +0.45(+2.06%)
Jul 08, 2010 22.09 22.09 21.29 21.97 74,454 +0.35(+1.61%)
Jul 07, 2010 20.79 21.65 20.79 21.62 97,269 +0.80(+3.84%)
Jul 06, 2010 20.85 20.97 20.48 20.82 99,453 +0.33(+1.63%)
Jul 02, 2010 20.49 20.68 20.29 20.49 36,562 +0.01(+0.03%)
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.