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 )

55.81 +2.66 (+5.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 51.59 53.76 51.09 53.15 615,959 +1.77(+3.44%)
Apr 26, 2024 49.49 51.38 49.08 51.38 386,590 +2.30(+4.69%)
Apr 25, 2024 48.80 50.50 47.76 49.08 321,298 +0.10(+0.20%)
Apr 24, 2024 51.96 52.24 48.72 48.98 331,716 -3.09(-5.93%)
Apr 23, 2024 53.67 55.11 51.58 52.07 408,672 -1.20(-2.25%)
Apr 22, 2024 50.00 54.13 49.65 53.27 673,110 +3.45(+6.92%)
Apr 19, 2024 48.70 50.86 48.10 49.82 211,155 +1.51(+3.13%)
Apr 18, 2024 48.23 49.34 47.90 48.31 182,185 +0.22(+0.46%)
Apr 17, 2024 48.44 48.44 46.16 48.09 278,239 +0.06(+0.12%)
Apr 16, 2024 46.98 48.85 46.03 48.03 385,989 +0.57(+1.20%)
Apr 15, 2024 51.50 52.47 47.02 47.46 636,746 -4.00(-7.77%)
Apr 12, 2024 51.49 52.10 49.97 51.46 320,657 -0.28(-0.54%)
Apr 11, 2024 50.57 51.97 49.68 51.74 271,553 +1.33(+2.64%)
Apr 10, 2024 50.20 51.87 49.29 50.41 318,964 -1.25(-2.42%)
Apr 09, 2024 52.13 53.00 50.10 51.66 433,035 +0.59(+1.16%)
Apr 08, 2024 51.00 52.54 50.13 51.07 776,053 -0.05(-0.10%)
Apr 05, 2024 49.46 52.72 49.33 51.12 485,113 +1.37(+2.75%)
Apr 04, 2024 50.85 51.50 49.52 49.75 476,112 -0.74(-1.47%)
Apr 03, 2024 45.99 50.50 45.67 50.49 493,140 +3.33(+7.06%)
Apr 02, 2024 48.72 49.09 46.63 47.16 200,624 -1.98(-4.03%)
Apr 01, 2024 48.57 49.46 47.69 49.14 204,008 +0.96(+1.99%)
Mar 28, 2024 51.68 48.18 47.81 48.18 651,812 -3.49(-6.75%)
Mar 27, 2024 51.02 51.77 49.57 51.67 354,606 +0.88(+1.73%)
Mar 26, 2024 52.51 52.51 50.10 50.79 323,399 -1.30(-2.50%)
Mar 25, 2024 51.72 54.67 50.48 52.09 681,891 +0.35(+0.68%)
Mar 22, 2024 51.50 52.70 50.01 51.74 420,876 +1.05(+2.07%)
Mar 21, 2024 49.00 51.13 47.47 50.69 523,439 +2.49(+5.17%)
Mar 20, 2024 45.61 48.20 44.91 48.20 303,361 +2.67(+5.86%)
Mar 19, 2024 45.32 46.91 43.66 45.53 468,456 -0.10(-0.22%)
Mar 18, 2024 43.74 45.83 42.79 45.63 261,392 +2.13(+4.90%)
Mar 15, 2024 41.48 43.79 41.12 43.50 266,090 +1.92(+4.62%)
Mar 14, 2024 42.62 43.22 41.23 41.58 316,979 -0.63(-1.49%)
Mar 13, 2024 40.30 42.54 40.30 42.21 352,636 +2.22(+5.55%)
Mar 12, 2024 39.03 41.13 38.89 39.99 321,094 +1.10(+2.83%)
Mar 11, 2024 39.64 39.79 38.55 38.89 195,723 -1.01(-2.53%)
Mar 08, 2024 40.32 40.62 39.41 39.90 220,164 -0.18(-0.45%)
Mar 07, 2024 41.59 41.59 39.60 40.08 274,484 -0.80(-1.96%)
Mar 06, 2024 38.75 41.46 38.28 40.88 421,637 +2.49(+6.49%)
Mar 05, 2024 39.77 40.42 38.12 38.39 233,857 -1.05(-2.66%)
Mar 04, 2024 40.62 41.96 39.01 39.44 423,354 +0.02(+0.05%)
Mar 01, 2024 39.92 40.28 38.03 39.42 472,356 -0.37(-0.93%)
Feb 29, 2024 38.00 41.99 38.00 39.79 1,112,432 +3.10(+8.45%)
Feb 28, 2024 36.17 38.00 35.89 36.69 487,454 +0.27(+0.74%)
Feb 27, 2024 37.24 38.29 36.06 36.42 686,025 -0.53(-1.43%)
Feb 26, 2024 36.20 37.36 35.90 36.95 292,291 +0.72(+1.99%)
Feb 23, 2024 35.14 36.83 34.64 36.23 357,816 +1.04(+2.96%)
Feb 22, 2024 33.87 37.37 33.74 35.19 596,620 +1.57(+4.67%)
Feb 21, 2024 32.23 33.68 31.86 33.62 380,200 +1.14(+3.51%)
Feb 20, 2024 31.20 33.52 31.20 32.48 397,553 +0.87(+2.75%)
Feb 16, 2024 31.14 31.99 31.10 31.61 159,090 +0.46(+1.48%)
Feb 15, 2024 31.05 31.57 30.70 31.15 106,038 +0.22(+0.71%)
Feb 14, 2024 30.93 31.53 30.67 30.93 159,311 +0.29(+0.95%)
Feb 13, 2024 29.69 30.79 29.51 30.64 132,544 +0.06(+0.20%)
Feb 12, 2024 30.28 30.85 29.89 30.58 88,922 +0.30(+0.99%)
Feb 09, 2024 28.70 30.34 28.70 30.28 444,388 +1.46(+5.07%)
Feb 08, 2024 29.92 30.43 28.68 28.82 409,581 -1.40(-4.63%)
Feb 07, 2024 30.94 31.46 29.46 30.22 564,840 -2.19(-6.76%)
Feb 06, 2024 32.86 33.39 32.02 32.41 236,990 -0.11(-0.34%)
Feb 05, 2024 34.36 34.99 32.13 32.52 333,463 -2.10(-6.07%)
Feb 02, 2024 33.85 34.74 33.55 34.62 211,943 +0.48(+1.41%)
Feb 01, 2024 33.54 34.47 33.12 34.14 342,993 +1.02(+3.08%)
Jan 31, 2024 33.18 34.51 32.66 33.12 323,283 +0.00(+0.00%)
Jan 30, 2024 32.79 33.60 32.02 33.12 317,074 +0.40(+1.22%)
Jan 29, 2024 33.00 33.00 30.68 32.72 633,392 -0.90(-2.68%)
Jan 26, 2024 33.04 33.75 32.35 33.62 439,314 +0.68(+2.06%)
Jan 25, 2024 31.12 33.43 31.12 32.94 685,282 +1.96(+6.33%)
Jan 24, 2024 30.54 31.56 30.39 30.98 502,411 +0.92(+3.06%)
Jan 23, 2024 30.01 30.62 29.52 30.06 362,595 -0.16(-0.53%)
Jan 22, 2024 28.62 30.52 28.62 30.22 1,043,703 +1.61(+5.63%)
Jan 19, 2024 27.94 28.75 27.40 28.61 409,434 +0.69(+2.47%)
Jan 18, 2024 27.38 28.08 26.74 27.92 285,428 +0.49(+1.79%)
Jan 17, 2024 25.39 27.62 25.14 27.43 420,423 +1.76(+6.86%)
Jan 16, 2024 26.41 26.50 25.11 25.67 282,746 -0.41(-1.57%)
Jan 12, 2024 25.61 26.80 25.51 26.08 294,501 +0.64(+2.52%)
Jan 11, 2024 25.62 26.00 24.97 25.44 212,327 +0.03(+0.12%)
Jan 10, 2024 24.85 25.48 24.41 25.41 182,240 +0.56(+2.25%)
Jan 09, 2024 26.34 26.34 24.62 24.85 491,634 -1.49(-5.66%)
Jan 08, 2024 26.00 26.46 25.60 26.34 164,952 +0.21(+0.80%)
Jan 05, 2024 25.71 26.60 25.71 26.13 247,561 -0.01(-0.05%)
Jan 04, 2024 27.32 27.48 26.08 26.14 319,241 -0.80(-2.98%)
Jan 03, 2024 27.58 28.35 26.80 26.95 324,969 -0.48(-1.75%)
Jan 02, 2024 27.57 27.88 26.94 27.43 264,961 -0.64(-2.27%)
Dec 29, 2023 27.99 28.99 27.42 28.06 213,655 +0.00(+0.00%)
Dec 28, 2023 28.62 28.82 27.85 28.06 247,088 -0.59(-2.05%)
Dec 27, 2023 29.16 29.66 27.84 28.65 497,606 -0.42(-1.45%)
Dec 26, 2023 29.30 29.64 28.60 29.07 256,918 -0.08(-0.27%)
Dec 22, 2023 28.69 30.00 28.09 29.15 381,326 +0.47(+1.64%)
Dec 21, 2023 29.22 30.97 27.40 28.68 941,035 +0.14(+0.48%)
Dec 20, 2023 27.37 29.48 26.75 28.54 611,664 +1.51(+5.57%)
Dec 19, 2023 27.33 27.55 26.15 27.03 358,562 -0.18(-0.65%)
Dec 18, 2023 26.61 27.58 26.60 27.21 298,657 +1.01(+3.84%)
Dec 15, 2023 26.50 27.41 26.08 26.20 375,789 -0.58(-2.15%)
Dec 14, 2023 27.82 28.64 26.64 26.78 467,897 -0.79(-2.87%)
Dec 13, 2023 26.90 27.95 25.66 27.57 480,061 +1.08(+4.06%)
Dec 12, 2023 27.37 27.59 25.57 26.50 439,162 -0.39(-1.45%)
Dec 11, 2023 26.48 27.35 25.80 26.89 257,965 +0.30(+1.14%)
Dec 08, 2023 26.16 26.64 25.59 26.58 276,847 +0.78(+3.03%)
Dec 07, 2023 26.01 26.74 25.45 25.80 236,714 +0.08(+0.30%)
Dec 06, 2023 26.55 26.59 25.08 25.72 515,897 -0.70(-2.66%)
Dec 05, 2023 26.38 27.33 26.02 26.43 506,632 +0.03(+0.11%)
Dec 04, 2023 26.91 26.91 25.68 26.40 345,176 -0.69(-2.56%)
Dec 01, 2023 27.74 28.21 26.13 27.09 482,171 -0.69(-2.50%)
Nov 30, 2023 28.24 28.45 27.00 27.79 406,376 -0.29(-1.04%)
Nov 29, 2023 27.28 29.22 26.42 28.08 727,084 +0.69(+2.53%)
Nov 28, 2023 27.45 28.02 26.02 27.39 817,045 -0.28(-1.02%)
Nov 27, 2023 26.45 29.65 25.88 27.67 1,719,777 +2.33(+9.18%)
Nov 24, 2023 22.65 26.63 22.26 25.34 1,009,186 +3.13(+14.08%)
Nov 22, 2023 23.89 23.89 21.64 22.21 524,160 -1.59(-6.69%)
Nov 21, 2023 23.39 23.94 22.64 23.81 574,903 +0.03(+0.12%)
Nov 20, 2023 23.31 25.45 22.48 23.78 1,643,441 +3.99(+20.16%)
Nov 17, 2023 18.82 20.15 18.60 19.79 323,608 +0.93(+4.92%)
Nov 16, 2023 19.41 19.41 18.49 18.86 178,869 -0.34(-1.78%)
Nov 15, 2023 19.45 19.60 18.92 19.20 182,522 -0.07(-0.36%)
Nov 14, 2023 19.44 19.45 18.91 19.27 144,500 +0.32(+1.70%)
Nov 13, 2023 19.06 19.75 18.77 18.95 173,994 -0.15(-0.77%)
Nov 10, 2023 18.82 19.34 18.67 19.09 164,596 +0.38(+2.04%)
Nov 09, 2023 19.17 19.52 18.58 18.71 179,992 -0.03(-0.16%)
Nov 08, 2023 19.29 19.55 18.53 18.74 202,417 -0.59(-3.03%)
Nov 07, 2023 19.29 19.93 19.11 19.33 152,530 +0.06(+0.30%)
Nov 06, 2023 19.90 19.90 19.18 19.27 110,134 -0.72(-3.62%)
Nov 03, 2023 20.11 20.42 19.70 19.99 292,776 +0.19(+0.94%)
Nov 02, 2023 19.41 20.07 18.95 19.81 418,588 +0.78(+4.11%)
Nov 01, 2023 17.95 19.43 17.76 19.03 285,209 +1.11(+6.22%)
Oct 31, 2023 17.74 18.21 17.50 17.91 304,668 +0.27(+1.55%)
Oct 30, 2023 18.96 19.44 17.34 17.64 361,742 -1.36(-7.15%)
Oct 27, 2023 19.28 19.33 18.87 19.00 193,367 -0.11(-0.56%)
Oct 26, 2023 18.46 19.31 18.38 19.10 188,357 +0.52(+2.79%)
Oct 25, 2023 17.62 19.21 17.62 18.59 298,484 +0.99(+5.61%)
Oct 24, 2023 18.41 18.70 17.41 17.60 472,885 -0.68(-3.74%)
Oct 23, 2023 17.79 18.97 16.91 18.28 614,492 +0.05(+0.27%)
Oct 20, 2023 18.31 18.59 17.65 18.23 384,161 -0.11(-0.59%)
Oct 19, 2023 18.65 18.77 18.14 18.34 261,227 -0.36(-1.93%)
Oct 18, 2023 18.96 19.18 18.38 18.70 230,451 -0.39(-2.05%)
Oct 17, 2023 18.37 19.21 18.36 19.09 144,979 +0.53(+2.84%)
Oct 16, 2023 17.73 18.78 17.65 18.57 188,881 +0.90(+5.09%)
Oct 13, 2023 17.85 18.24 17.61 17.67 83,820 -0.14(-0.77%)
Oct 12, 2023 17.89 18.35 17.29 17.80 190,709 -0.15(-0.82%)
Oct 11, 2023 17.90 18.44 17.72 17.95 206,402 +0.16(+0.88%)
Oct 10, 2023 18.16 18.52 17.64 17.79 207,301 -0.21(-1.14%)
Oct 09, 2023 18.40 18.83 17.89 18.00 159,923 -0.55(-2.95%)
Oct 06, 2023 18.24 18.90 17.85 18.55 110,146 +0.07(+0.37%)
Oct 05, 2023 18.27 18.75 17.86 18.48 184,943 +0.21(+1.12%)
Oct 04, 2023 17.93 18.41 17.56 18.27 159,381 +0.30(+1.69%)
Oct 03, 2023 18.74 19.07 17.85 17.97 434,436 -0.91(-4.82%)
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.