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 )

64.20 +3.98 (+6.61%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2009 6.637 6.846 6.604 6.846 141,934 +0.14(+2.11%)
Mar 30, 2009 6.738 6.806 6.523 6.705 89,456 -0.24(-3.40%)
Mar 26, 2009 6.745 7.021 6.738 6.941 141,901 +0.13(+1.98%)
Mar 25, 2009 6.738 6.866 6.644 6.806 127,996 +0.11(+1.71%)
Mar 24, 2009 6.887 6.974 6.610 6.691 69,628 -0.24(-3.50%)
Mar 23, 2009 6.887 6.934 6.759 6.934 133,511 +0.26(+3.83%)
Mar 20, 2009 6.813 6.893 6.678 6.678 54,654 -0.20(-2.84%)
Mar 19, 2009 6.745 6.941 6.738 6.873 146,270 +0.13(+2.00%)
Mar 18, 2009 6.941 6.981 6.712 6.738 85,731 -0.30(-4.31%)
Mar 17, 2009 6.455 7.042 6.402 7.042 156,219 +0.32(+4.71%)
Mar 16, 2009 6.577 6.752 6.509 6.725 66,455 +0.15(+2.25%)
Mar 13, 2009 6.846 6.846 6.577 6.577 0 -0.09(-1.41%)
Mar 12, 2009 6.536 6.738 6.536 6.671 128,821 +0.03(+0.41%)
Mar 11, 2009 6.651 6.829 6.449 6.644 47,499 +0.13(+1.96%)
Mar 10, 2009 6.402 6.846 6.402 6.516 51,957 +0.11(+1.68%)
Mar 09, 2009 6.482 6.516 6.280 6.408 64,431 -0.21(-3.16%)
Mar 06, 2009 6.651 6.738 6.413 6.617 0 +0.04(+0.61%)
Mar 05, 2009 6.577 6.745 6.442 6.577 51,258 +0.00(+0.00%)
Mar 04, 2009 6.671 6.732 6.469 6.577 60,828 +0.38(+6.09%)
Mar 02, 2009 6.213 6.658 5.869 6.199 139,671 -0.28(-4.37%)
Feb 27, 2009 6.732 6.806 6.226 6.482 0 -0.29(-4.28%)
Feb 26, 2009 6.893 7.123 6.738 6.772 49,351 +0.03(+0.50%)
Feb 25, 2009 7.156 7.237 6.705 6.738 233,241 -0.42(-5.84%)
Feb 24, 2009 6.671 7.264 6.658 7.156 86,320 +0.53(+8.04%)
Feb 23, 2009 6.685 6.907 6.563 6.624 156,590 -0.06(-0.91%)
Feb 20, 2009 6.590 6.840 6.455 6.685 64,066 +0.01(+0.20%)
Feb 19, 2009 6.738 6.806 6.651 6.671 86,543 -0.03(-0.50%)
Feb 18, 2009 6.570 6.846 6.570 6.705 144,488 +0.27(+4.19%)
Feb 17, 2009 6.873 7.170 6.435 6.435 232,210 -0.55(-7.91%)
Feb 13, 2009 7.217 7.271 6.840 6.988 268,971 -0.15(-2.08%)
Feb 12, 2009 6.880 7.217 6.712 7.136 115,901 +0.32(+4.75%)
Feb 11, 2009 6.671 6.880 6.577 6.813 490,794 +0.14(+2.12%)
Feb 10, 2009 7.028 7.278 6.671 6.671 120,536 -0.35(-4.99%)
Feb 09, 2009 7.210 7.298 6.685 7.021 203,457 -0.05(-0.76%)
Feb 06, 2009 7.230 7.230 6.853 7.075 192,821 -0.26(-3.49%)
Feb 05, 2009 7.075 7.331 6.712 7.331 40,466 +0.24(+3.42%)
Feb 04, 2009 6.974 7.109 6.813 7.089 234,599 +0.11(+1.64%)
Feb 03, 2009 6.968 7.190 6.826 6.974 138,525 +0.00(+0.00%)
Feb 02, 2009 6.819 7.048 6.705 6.974 38,741 -0.08(-1.15%)
Jan 30, 2009 6.920 7.318 6.476 7.055 0 +0.27(+3.97%)
Jan 29, 2009 7.143 7.143 6.705 6.786 31,863 -0.36(-5.00%)
Jan 28, 2009 7.176 7.392 7.102 7.143 94,616 +0.07(+0.95%)
Jan 27, 2009 7.116 7.230 6.981 7.075 105,693 -0.01(-0.10%)
Jan 26, 2009 7.648 7.682 6.927 7.082 257,861 -0.34(-4.63%)
Jan 23, 2009 7.412 7.682 7.102 7.426 72,132 -0.12(-1.61%)
Jan 22, 2009 7.042 7.554 7.042 7.547 174,369 +0.25(+3.42%)
Jan 21, 2009 7.062 7.581 6.927 7.298 178,968 +0.38(+5.45%)
Jan 20, 2009 7.210 7.278 6.752 6.920 182,252 -0.29(-4.02%)
Jan 16, 2009 7.527 7.769 6.968 7.210 270,857 -0.15(-2.10%)
Jan 15, 2009 7.217 7.540 7.015 7.365 185,446 +0.42(+6.12%)
Jan 14, 2009 7.318 7.480 6.941 6.941 107,579 -0.45(-6.11%)
Jan 13, 2009 7.965 7.965 7.372 7.392 67,024 -0.49(-6.24%)
Jan 12, 2009 8.288 8.288 7.614 7.884 89,394 -0.64(-7.51%)
Jan 09, 2009 8.437 8.524 7.534 8.524 98,169 +0.00(+0.00%)
Jan 08, 2009 7.439 8.524 7.412 8.524 72,334 +1.02(+13.55%)
Jan 07, 2009 7.790 7.790 7.439 7.507 46,679 -0.23(-2.96%)
Jan 06, 2009 7.817 7.999 7.682 7.736 62,809 +0.00(+0.00%)
Jan 05, 2009 7.783 8.012 7.507 7.736 66,979 -0.46(-5.59%)
Jan 02, 2009 7.439 8.645 7.399 8.194 0 +0.90(+12.38%)
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.