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 )

51.38 +2.30 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 6.334 7.540 6.334 7.345 150,923 +1.06(+16.95%)
Nov 26, 2008 6.300 6.503 6.051 6.280 113,944 +0.05(+0.76%)
Nov 25, 2008 5.654 6.233 5.552 6.233 234,668 +0.78(+14.34%)
Nov 24, 2008 5.269 5.728 4.791 5.451 205,165 +0.37(+7.29%)
Nov 21, 2008 5.061 5.323 5.007 5.081 162,544 +0.17(+3.43%)
Nov 20, 2008 5.216 5.465 4.885 4.912 329,955 -0.25(-4.83%)
Nov 19, 2008 5.526 5.930 4.474 5.162 269,892 -0.76(-12.86%)
Nov 18, 2008 5.896 6.031 5.849 5.923 115,884 +0.03(+0.46%)
Nov 17, 2008 5.943 6.321 5.862 5.896 143,342 +0.04(+0.69%)
Nov 14, 2008 6.247 6.482 5.856 5.856 222,570 -0.45(-7.16%)
Nov 13, 2008 5.586 6.334 5.586 6.307 131,739 +0.63(+11.03%)
Nov 12, 2008 5.957 5.957 5.681 5.681 176,896 -0.29(-4.85%)
Nov 11, 2008 5.593 6.186 5.579 5.970 203,703 +0.38(+6.88%)
Nov 10, 2008 6.051 6.604 5.492 5.586 791,000 -0.77(-12.18%)
Nov 07, 2008 5.957 6.435 5.937 6.361 244,004 +0.40(+6.79%)
Nov 06, 2008 5.842 6.112 5.768 5.957 310,226 -0.06(-1.01%)
Nov 05, 2008 6.098 6.105 5.862 6.017 476,276 +0.11(+1.94%)
Nov 04, 2008 5.579 5.923 5.559 5.903 639,941 +0.58(+10.89%)
Nov 03, 2008 5.155 5.472 4.831 5.323 536,208 +0.57(+12.06%)
Oct 31, 2008 4.656 5.013 4.380 4.751 488,750 +0.00(+0.00%)
Oct 30, 2008 4.926 5.094 4.609 4.751 1,098,020 +0.15(+3.22%)
Oct 29, 2008 4.414 4.791 4.319 4.602 2,707,867 -0.07(-1.44%)
Oct 28, 2008 4.798 5.344 4.609 4.670 1,047,395 -0.13(-2.67%)
Oct 27, 2008 5.344 5.344 4.751 4.798 383,817 -0.34(-6.68%)
Oct 24, 2008 4.616 5.566 4.164 5.141 482,977 -0.79(-13.30%)
Oct 23, 2008 4.784 6.233 4.380 5.930 793,980 +0.61(+11.39%)
Oct 22, 2008 6.092 6.092 3.315 5.323 2,864,373 -1.21(-18.47%)
Oct 21, 2008 7.304 7.540 6.152 6.530 817,435 -1.35(-17.11%)
Oct 20, 2008 8.322 8.800 7.459 7.877 858,450 -0.31(-3.79%)
Oct 17, 2008 8.423 9.205 7.958 8.187 604,873 -0.57(-6.47%)
Oct 16, 2008 10.34 10.34 8.234 8.753 504,385 -0.75(-7.87%)
Oct 15, 2008 10.31 10.32 9.238 9.501 300,922 -0.92(-8.86%)
Oct 14, 2008 9.724 11.46 9.717 10.42 749,085 +0.23(+2.25%)
Oct 13, 2008 10.78 10.78 10.09 10.20 124,798 -0.02(-0.20%)
Oct 10, 2008 11.25 11.79 9.804 10.22 331,469 -1.71(-14.35%)
Oct 09, 2008 12.80 12.80 11.76 11.93 160,277 -0.33(-2.69%)
Oct 08, 2008 12.03 12.87 11.96 12.26 193,764 +0.23(+1.91%)
Oct 07, 2008 12.30 13.54 11.79 12.03 283,815 -0.23(-1.87%)
Oct 06, 2008 12.47 12.52 11.45 12.26 124,411 -0.37(-2.93%)
Oct 03, 2008 12.88 13.07 12.13 12.63 68,579 -0.14(-1.11%)
Oct 02, 2008 12.70 12.79 12.17 12.77 158,034 +0.14(+1.12%)
Oct 01, 2008 12.60 13.01 12.53 12.63 119,037 +0.16(+1.30%)
Sep 30, 2008 11.79 12.80 11.79 12.47 136,414 +0.25(+2.04%)
Sep 29, 2008 12.55 13.43 12.09 12.22 124,782 -1.08(-8.11%)
Sep 26, 2008 13.48 13.81 13.19 13.29 0 -0.52(-3.76%)
Sep 25, 2008 13.21 13.81 13.21 13.81 198,039 +0.65(+4.91%)
Sep 24, 2008 12.98 13.34 12.82 13.17 118,228 +0.27(+2.09%)
Sep 23, 2008 12.63 13.34 12.63 12.90 127,159 +0.16(+1.27%)
Sep 22, 2008 12.26 14.72 12.10 12.74 154,327 +0.30(+2.44%)
Sep 19, 2008 11.66 12.91 11.66 12.43 0 +1.24(+11.11%)
Sep 18, 2008 11.58 11.91 10.84 11.19 505,572 -0.27(-2.38%)
Sep 17, 2008 12.97 13.01 11.23 11.46 347,912 -1.51(-11.64%)
Sep 16, 2008 12.27 13.05 12.10 12.97 172,178 +0.20(+1.58%)
Sep 15, 2008 13.26 13.56 12.65 12.77 260,739 -0.98(-7.11%)
Sep 12, 2008 12.78 13.78 11.89 13.75 122,122 +0.24(+1.75%)
Sep 11, 2008 12.92 13.54 12.92 13.51 238,021 +0.05(+0.40%)
Sep 10, 2008 13.68 13.99 13.23 13.46 210,567 -0.08(-0.60%)
Sep 09, 2008 13.52 13.92 13.48 13.54 477,020 +0.02(+0.15%)
Sep 08, 2008 13.57 13.80 13.32 13.52 162,719 +0.26(+1.98%)
Sep 05, 2008 12.98 13.26 12.97 13.25 0 +0.20(+1.50%)
Sep 04, 2008 13.44 13.56 12.99 13.06 93,858 -0.29(-2.17%)
Sep 03, 2008 13.84 14.13 13.32 13.35 211,732 -0.42(-3.08%)
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.