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 )

71.51 +1.96 (+2.82%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 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 (%)
Jun 30, 2021 11.48 11.54 11.26 11.37 339,563 -0.17(-1.51%)
Jun 29, 2021 11.79 11.92 11.35 11.54 444,639 -0.33(-2.74%)
Jun 28, 2021 12.02 12.15 11.73 11.87 405,242 -0.08(-0.63%)
Jun 25, 2021 12.23 12.23 11.73 11.95 714,576 -0.45(-3.60%)
Jun 24, 2021 12.50 12.58 12.35 12.39 122,227 -0.03(-0.24%)
Jun 23, 2021 12.82 13.07 12.40 12.42 414,423 -0.37(-2.90%)
Jun 22, 2021 12.40 13.06 12.15 12.79 507,547 +0.33(+2.61%)
Jun 21, 2021 12.95 12.95 12.41 12.47 227,641 -0.44(-3.40%)
Jun 18, 2021 13.00 13.19 12.75 12.91 789,152 -0.26(-1.95%)
Jun 17, 2021 13.59 13.83 13.09 13.16 530,726 -0.44(-3.23%)
Jun 16, 2021 13.41 13.92 13.34 13.60 562,383 +0.20(+1.47%)
Jun 15, 2021 13.25 13.43 12.76 13.41 530,678 +0.05(+0.34%)
Jun 14, 2021 13.26 13.62 13.25 13.36 651,521 +0.03(+0.23%)
Jun 11, 2021 13.84 13.87 13.19 13.33 368,345 -0.55(-3.98%)
Jun 10, 2021 14.00 14.25 13.64 13.88 396,796 +0.03(+0.22%)
Jun 09, 2021 13.34 14.22 13.25 13.85 770,071 +0.46(+3.45%)
Jun 08, 2021 13.74 13.96 13.22 13.39 714,237 -0.31(-2.26%)
Jun 07, 2021 13.46 14.16 13.46 13.70 1,617,664 +0.37(+2.78%)
Jun 04, 2021 13.13 13.39 12.85 13.33 752,260 +0.26(+2.03%)
Jun 03, 2021 12.49 13.12 12.43 13.07 730,863 +0.42(+3.35%)
Jun 02, 2021 12.44 12.86 12.37 12.64 428,540 +0.17(+1.40%)
Jun 01, 2021 12.66 12.82 12.23 12.47 955,901 +0.07(+0.55%)
May 28, 2021 11.61 12.44 11.54 12.40 646,427 +0.83(+7.19%)
May 27, 2021 11.54 11.68 11.50 11.57 302,926 +0.08(+0.72%)
May 26, 2021 10.99 11.49 10.98 11.48 284,730 +0.45(+4.12%)
May 25, 2021 11.18 11.25 10.99 11.03 305,072 -0.21(-1.88%)
May 24, 2021 11.49 11.60 11.11 11.24 267,950 -0.21(-1.85%)
May 21, 2021 11.95 12.09 11.41 11.45 343,344 -0.47(-3.93%)
May 20, 2021 11.73 12.11 11.69 11.92 292,393 +0.23(+2.01%)
May 19, 2021 11.63 11.86 11.51 11.69 309,874 -0.06(-0.51%)
May 18, 2021 11.94 11.99 11.63 11.75 435,650 -0.18(-1.52%)
May 17, 2021 11.56 11.97 11.25 11.93 786,897 +0.36(+3.07%)
May 14, 2021 10.93 11.57 10.91 11.57 821,783 +0.76(+7.07%)
May 13, 2021 10.21 10.87 10.21 10.81 1,077,117 +0.60(+5.85%)
May 12, 2021 10.23 10.39 10.19 10.21 331,758 -0.16(-1.53%)
May 11, 2021 10.46 10.59 10.24 10.37 319,336 -0.26(-2.49%)
May 10, 2021 10.80 11.33 10.58 10.64 598,223 -0.13(-1.20%)
May 07, 2021 9.835 10.77 9.812 10.77 509,830 +0.92(+9.29%)
May 06, 2021 9.812 9.873 9.578 9.850 354,468 +0.06(+0.62%)
May 05, 2021 9.842 9.948 9.699 9.790 195,472 +0.02(+0.15%)
May 04, 2021 9.865 9.979 9.623 9.774 386,015 -0.23(-2.27%)
May 03, 2021 10.14 10.19 9.911 10.00 346,428 -0.11(-1.12%)
Apr 30, 2021 10.33 10.38 9.986 10.11 296,087 -0.25(-2.41%)
Apr 29, 2021 10.58 10.58 10.27 10.36 253,494 -0.11(-1.01%)
Apr 28, 2021 10.45 10.74 10.37 10.47 392,806 -0.03(-0.29%)
Apr 27, 2021 9.812 10.58 9.812 10.50 608,328 +0.79(+8.10%)
Apr 26, 2021 9.510 9.873 9.510 9.714 315,016 +0.23(+2.39%)
Apr 23, 2021 9.525 9.532 9.373 9.487 386,896 -0.02(-0.16%)
Apr 22, 2021 9.593 9.744 9.487 9.502 232,814 -0.12(-1.26%)
Apr 21, 2021 9.494 9.653 9.396 9.623 233,522 +0.09(+0.95%)
Apr 20, 2021 9.835 9.835 9.487 9.532 193,210 -0.30(-3.00%)
Apr 19, 2021 9.774 10.11 9.774 9.827 261,370 -0.01(-0.08%)
Apr 16, 2021 9.494 9.865 9.260 9.835 594,026 +0.36(+3.75%)
Apr 15, 2021 9.653 9.759 9.449 9.479 312,262 -0.18(-1.88%)
Apr 14, 2021 9.593 9.964 9.593 9.661 224,178 -0.02(-0.16%)
Apr 13, 2021 9.646 9.774 9.419 9.676 390,916 +0.09(+0.95%)
Apr 12, 2021 9.933 9.994 9.578 9.585 230,037 -0.31(-3.13%)
Apr 09, 2021 9.971 10.04 9.767 9.895 310,892 -0.15(-1.51%)
Apr 08, 2021 10.06 10.18 9.888 10.05 178,679 +0.02(+0.23%)
Apr 07, 2021 10.25 10.45 10.00 10.02 272,137 -0.25(-2.43%)
Apr 06, 2021 9.895 10.46 9.895 10.27 434,337 +0.31(+3.11%)
Apr 05, 2021 10.13 10.13 9.721 9.964 429,113 -0.01(-0.08%)
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.