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

16.95 USD UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 17.11 17.59 16.94 16.95 256,012 +0.06(+0.36%)
Sep 21, 2021 17.56 17.75 16.84 16.89 259,746 -0.42(-2.43%)
Sep 20, 2021 18.95 18.95 17.20 17.31 643,022 -2.36(-12.00%)
Sep 17, 2021 19.39 19.92 19.07 19.67 345,729 +0.23(+1.18%)
Sep 16, 2021 19.37 19.92 18.56 19.44 420,768 +0.01(+0.05%)
Sep 15, 2021 19.64 20.02 19.03 19.43 331,842 -0.47(-2.36%)
Sep 14, 2021 19.73 20.67 19.37 19.90 653,539 +0.17(+0.86%)
Sep 13, 2021 20.43 21.20 19.50 19.73 1,358,176 +1.44(+7.87%)
Sep 10, 2021 18.93 19.11 18.03 18.29 384,166 -0.24(-1.30%)
Sep 09, 2021 18.61 19.24 18.12 18.53 315,163 -0.03(-0.16%)
Sep 08, 2021 19.21 19.32 17.86 18.56 515,817 -0.43(-2.26%)
Sep 07, 2021 17.86 19.30 17.86 18.99 813,033 +1.22(+6.87%)
Sep 03, 2021 17.99 18.11 17.61 17.77 175,623 -0.18(-1.00%)
Sep 02, 2021 18.49 18.87 17.76 17.95 342,696 -0.45(-2.45%)
Sep 01, 2021 18.80 19.24 18.30 18.40 236,949 -0.30(-1.60%)
Aug 31, 2021 19.54 19.64 18.60 18.70 436,486 -0.41(-2.15%)
Aug 30, 2021 17.71 19.31 17.33 19.11 710,346 +1.46(+8.27%)
Aug 27, 2021 17.04 18.11 17.04 17.65 410,914 +0.56(+3.28%)
Aug 26, 2021 16.21 17.58 16.18 17.09 329,707 -0.31(-1.78%)
Aug 25, 2021 16.69 17.45 16.54 17.40 369,376 +0.56(+3.33%)
Aug 24, 2021 15.52 16.85 15.33 16.84 724,948 +1.42(+9.21%)
Aug 23, 2021 14.70 15.54 14.70 15.42 338,838 +0.82(+5.62%)
Aug 20, 2021 14.21 14.66 14.13 14.60 89,775 +0.30(+2.10%)
Aug 19, 2021 13.92 14.32 13.86 14.30 169,865 +0.16(+1.13%)
Aug 18, 2021 14.30 14.52 14.04 14.14 89,780 -0.06(-0.42%)
Aug 17, 2021 14.18 14.46 13.87 14.20 139,323 -0.03(-0.21%)
Aug 16, 2021 14.28 14.45 14.20 14.23 86,919 -0.28(-1.93%)
Aug 13, 2021 14.74 14.78 14.15 14.51 139,671 -0.35(-2.36%)
Aug 12, 2021 14.92 15.11 14.53 14.86 205,377 +0.00(+0.00%)
Aug 11, 2021 14.55 14.90 14.25 14.86 156,319 +0.19(+1.30%)
Aug 10, 2021 14.06 14.72 13.96 14.67 296,478 +0.70(+5.01%)
Aug 09, 2021 13.77 14.07 13.63 13.97 83,710 +0.11(+0.79%)
Aug 06, 2021 13.79 13.99 13.62 13.86 109,233 +0.07(+0.51%)
Aug 05, 2021 13.59 13.94 13.59 13.79 154,490 +0.28(+2.07%)
Aug 04, 2021 13.63 13.88 13.42 13.51 194,283 -0.24(-1.75%)
Aug 03, 2021 13.41 13.74 13.25 13.75 178,036 +0.35(+2.61%)
Aug 02, 2021 13.65 13.77 13.34 13.40 191,449 -0.10(-0.74%)
Jul 30, 2021 13.94 14.11 13.47 13.50 254,663 -0.56(-3.98%)
Jul 29, 2021 14.19 14.31 13.75 14.06 150,719 -0.02(-0.14%)
Jul 28, 2021 14.10 14.19 13.87 14.08 95,842 +0.22(+1.59%)
Jul 27, 2021 13.79 13.90 13.57 13.86 105,660 -0.01(-0.07%)
Jul 26, 2021 13.60 14.20 13.60 13.87 124,789 +0.21(+1.54%)
Jul 23, 2021 14.18 14.34 13.64 13.66 197,983 -0.41(-2.91%)
Jul 22, 2021 14.52 14.56 14.00 14.07 175,468 -0.48(-3.30%)
Jul 21, 2021 13.85 14.64 13.85 14.55 211,143 +0.78(+5.66%)
Jul 20, 2021 13.90 13.90 13.44 13.77 262,677 -0.16(-1.15%)
Jul 19, 2021 13.88 14.05 13.60 13.93 482,473 -0.17(-1.21%)
Jul 16, 2021 14.50 14.70 14.05 14.10 221,084 -0.35(-2.42%)
Jul 15, 2021 14.78 14.91 14.36 14.45 145,048 -0.40(-2.69%)
Jul 14, 2021 15.01 15.33 14.59 14.85 252,109 -0.05(-0.34%)
Jul 13, 2021 14.94 15.00 14.65 14.90 187,161 -0.01(-0.07%)
Jul 12, 2021 14.34 14.91 14.15 14.91 287,017 +0.61(+4.27%)
Jul 09, 2021 14.07 14.34 13.95 14.30 308,651 +0.30(+2.14%)
Jul 08, 2021 14.01 14.23 13.91 14.00 288,036 -0.31(-2.17%)
Jul 07, 2021 14.49 14.61 14.11 14.31 342,717 -0.22(-1.51%)
Jul 06, 2021 15.00 15.08 14.51 14.53 267,094 -0.47(-3.13%)
Jul 02, 2021 14.83 15.14 14.62 15.00 360,951 +0.21(+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.