Skip to main content

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

51.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.19 14.65 14.10 14.23 565,766 +0.12(+0.83%)
Sep 29, 2021 13.86 14.44 13.86 14.11 210,623 +0.24(+1.75%)
Sep 28, 2021 13.83 14.30 13.57 13.87 296,742 -0.08(-0.60%)
Sep 27, 2021 13.59 14.10 13.57 13.95 164,900 +0.49(+3.61%)
Sep 24, 2021 13.90 13.96 13.44 13.46 264,266 -0.56(-4.00%)
Sep 23, 2021 14.32 14.49 13.98 14.03 245,043 -0.17(-1.18%)
Sep 22, 2021 14.33 14.73 14.18 14.19 305,739 +0.05(+0.35%)
Sep 21, 2021 14.70 14.86 14.10 14.14 310,199 -0.35(-2.43%)
Sep 20, 2021 15.87 15.87 14.41 14.49 767,922 -1.98(-12.00%)
Sep 17, 2021 16.24 16.68 15.97 16.47 412,883 +0.19(+1.18%)
Sep 16, 2021 16.22 16.68 15.54 16.28 502,498 +0.01(+0.05%)
Sep 15, 2021 16.45 16.76 15.93 16.27 396,299 -0.39(-2.36%)
Sep 14, 2021 16.52 17.31 16.22 16.66 780,482 +0.14(+0.86%)
Sep 13, 2021 17.11 17.75 16.33 16.52 1,621,988 +1.21(+7.87%)
Sep 10, 2021 15.85 16.01 15.10 15.32 458,786 -0.20(-1.29%)
Sep 09, 2021 15.58 16.11 15.17 15.52 376,380 -0.03(-0.16%)
Sep 08, 2021 16.09 16.18 14.96 15.54 616,009 -0.36(-2.26%)
Sep 07, 2021 14.96 16.16 14.96 15.90 970,956 +1.02(+6.87%)
Sep 03, 2021 15.06 15.16 14.74 14.88 209,736 -0.15(-1.00%)
Sep 02, 2021 15.48 15.80 14.87 15.03 409,261 -0.38(-2.45%)
Sep 01, 2021 15.74 16.11 15.32 15.41 282,974 -0.25(-1.60%)
Aug 31, 2021 16.36 16.45 15.57 15.66 521,269 -0.34(-2.15%)
Aug 30, 2021 14.83 16.17 14.51 16.00 848,323 +1.22(+8.27%)
Aug 27, 2021 14.27 15.17 14.27 14.78 490,730 +0.47(+3.28%)
Aug 26, 2021 13.57 14.72 13.55 14.31 393,749 -0.26(-1.78%)
Aug 25, 2021 13.98 14.61 13.85 14.57 441,123 +0.47(+3.33%)
Aug 24, 2021 13.00 14.11 12.84 14.10 865,762 +1.19(+9.21%)
Aug 23, 2021 12.31 13.01 12.31 12.91 404,654 +0.69(+5.62%)
Aug 20, 2021 11.90 12.28 11.83 12.23 107,212 +0.25(+2.10%)
Aug 19, 2021 11.66 11.99 11.61 11.97 202,859 +0.13(+1.13%)
Aug 18, 2021 11.97 12.16 11.76 11.84 107,218 -0.05(-0.42%)
Aug 17, 2021 11.87 12.11 11.61 11.89 166,385 -0.03(-0.21%)
Aug 16, 2021 11.96 12.10 11.89 11.92 103,802 -0.23(-1.93%)
Aug 13, 2021 12.34 12.38 11.85 12.15 166,800 -0.29(-2.36%)
Aug 12, 2021 12.49 12.65 12.17 12.44 245,269 +0.00(+0.00%)
Aug 11, 2021 12.18 12.48 11.93 12.44 186,682 +0.16(+1.30%)
Aug 10, 2021 11.77 12.33 11.69 12.28 354,066 +0.59(+5.01%)
Aug 09, 2021 11.53 11.78 11.41 11.70 99,969 +0.09(+0.79%)
Aug 06, 2021 11.55 11.71 11.40 11.61 130,450 +0.06(+0.51%)
Aug 05, 2021 11.38 11.67 11.38 11.55 184,498 +0.23(+2.07%)
Aug 04, 2021 11.41 11.62 11.24 11.31 232,020 -0.20(-1.75%)
Aug 03, 2021 11.23 11.51 11.09 11.51 212,617 +0.29(+2.61%)
Aug 02, 2021 11.43 11.53 11.17 11.22 228,636 -0.08(-0.74%)
Jul 30, 2021 11.67 11.81 11.28 11.30 304,128 -0.47(-3.98%)
Jul 29, 2021 11.88 11.98 11.51 11.77 179,994 -0.02(-0.14%)
Jul 28, 2021 11.81 11.88 11.61 11.79 114,458 +0.18(+1.59%)
Jul 27, 2021 11.55 11.64 11.36 11.61 126,183 -0.01(-0.07%)
Jul 26, 2021 11.39 11.89 11.39 11.61 149,028 +0.18(+1.54%)
Jul 23, 2021 11.87 12.01 11.42 11.44 236,439 -0.34(-2.91%)
Jul 22, 2021 12.16 12.19 11.72 11.78 209,550 -0.40(-3.30%)
Jul 21, 2021 11.60 12.26 11.60 12.18 252,155 +0.65(+5.67%)
Jul 20, 2021 11.64 11.64 11.25 11.53 313,699 -0.13(-1.15%)
Jul 19, 2021 11.62 11.76 11.38 11.66 576,188 -0.14(-1.21%)
Jul 16, 2021 12.14 12.31 11.76 11.81 264,027 -0.29(-2.42%)
Jul 15, 2021 12.38 12.48 12.02 12.10 173,222 -0.33(-2.69%)
Jul 14, 2021 12.57 12.84 12.22 12.43 301,078 -0.04(-0.34%)
Jul 13, 2021 12.51 12.56 12.27 12.48 223,515 -0.01(-0.07%)
Jul 12, 2021 12.01 12.48 11.85 12.48 342,767 +0.51(+4.27%)
Jul 09, 2021 11.78 12.01 11.68 11.97 368,603 +0.25(+2.14%)
Jul 08, 2021 11.73 11.92 11.65 11.72 343,984 -0.26(-2.17%)
Jul 07, 2021 12.13 12.24 11.81 11.98 409,286 -0.18(-1.51%)
Jul 06, 2021 12.56 12.63 12.15 12.17 318,974 -0.39(-3.13%)
Jul 02, 2021 12.42 12.68 12.24 12.56 431,062 +0.18(+1.42%)
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.