Skip to main content

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

48.18 -3.49 (-6.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.