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 30, 2012 11.34 11.34 10.90 11.22 114,503 -0.18(-1.55%)
Nov 29, 2012 10.52 11.40 10.39 11.39 213,745 +0.85(+8.03%)
Nov 28, 2012 10.03 10.58 9.957 10.55 154,271 +0.46(+4.53%)
Nov 27, 2012 10.05 10.13 9.905 10.09 89,402 +0.00(+0.00%)
Nov 26, 2012 10.16 10.27 10.01 10.09 72,927 -0.03(-0.29%)
Nov 23, 2012 10.25 10.25 9.942 10.12 50,369 -0.19(-1.86%)
Nov 21, 2012 10.16 10.32 10.03 10.31 84,626 +0.17(+1.67%)
Nov 20, 2012 10.19 10.29 10.05 10.14 91,327 -0.14(-1.36%)
Nov 19, 2012 10.15 10.38 9.758 10.28 85,157 +0.13(+1.31%)
Nov 16, 2012 10.39 10.49 10.02 10.15 50,286 -0.18(-1.78%)
Nov 15, 2012 10.25 10.33 10.09 10.33 63,977 +0.16(+1.59%)
Nov 14, 2012 10.33 10.40 10.15 10.17 66,218 -0.18(-1.78%)
Nov 13, 2012 10.33 10.44 10.13 10.35 201,901 -0.13(-1.26%)
Nov 12, 2012 10.38 10.57 10.35 10.49 95,758 +0.13(+1.28%)
Nov 09, 2012 10.25 10.43 9.979 10.35 206,776 -0.10(-0.99%)
Nov 08, 2012 10.04 10.53 10.04 10.46 182,739 +0.41(+4.03%)
Nov 07, 2012 10.05 10.13 9.773 10.05 107,334 -0.18(-1.80%)
Nov 06, 2012 10.27 10.27 10.09 10.24 90,711 +0.04(+0.43%)
Nov 05, 2012 10.28 10.28 10.03 10.19 96,149 +0.04(+0.36%)
Nov 02, 2012 10.35 10.35 10.01 10.16 59,516 -0.01(-0.07%)
Nov 01, 2012 10.05 10.21 9.765 10.16 82,127 +0.21(+2.15%)
Oct 31, 2012 10.21 10.33 9.861 9.950 163,705 -0.36(-3.50%)
Oct 26, 2012 10.43 10.31 10.31 10.31 127,909 -0.15(-1.41%)
Oct 25, 2012 10.63 10.63 10.37 10.46 108,667 +0.01(+0.14%)
Oct 24, 2012 10.78 10.78 10.24 10.44 202,982 -0.14(-1.32%)
Oct 23, 2012 10.87 10.90 10.53 10.58 179,214 +0.04(+0.42%)
Oct 19, 2012 10.76 10.76 10.46 10.54 98,034 -0.21(-1.92%)
Oct 18, 2012 10.86 10.88 10.72 10.74 78,464 -0.02(-0.21%)
Oct 17, 2012 10.55 10.83 10.53 10.77 100,764 +0.24(+2.24%)
Oct 16, 2012 10.48 10.71 10.48 10.53 93,340 +0.13(+1.27%)
Oct 15, 2012 10.21 10.45 10.15 10.40 120,315 +0.32(+3.22%)
Oct 12, 2012 9.861 10.09 9.861 10.07 93,201 +0.10(+1.03%)
Oct 11, 2012 9.927 10.09 9.706 9.972 105,725 +0.05(+0.52%)
Oct 10, 2012 10.17 10.23 9.702 9.920 286,868 -0.33(-3.23%)
Oct 09, 2012 10.30 10.44 10.20 10.25 113,705 -0.07(-0.71%)
Oct 08, 2012 10.86 10.86 10.10 10.33 204,295 -0.48(-4.43%)
Oct 05, 2012 10.70 11.05 10.70 10.80 124,634 +0.18(+1.73%)
Oct 04, 2012 10.50 10.69 10.30 10.62 107,726 +0.25(+2.41%)
Oct 03, 2012 10.44 10.44 10.29 10.37 68,496 -0.10(-0.91%)
Oct 02, 2012 10.38 10.53 10.33 10.46 92,408 +0.08(+0.78%)
Oct 01, 2012 10.67 10.78 10.35 10.38 94,144 -0.06(-0.56%)
Sep 28, 2012 10.44 10.58 10.33 10.44 141,762 -0.18(-1.66%)
Sep 27, 2012 10.63 10.83 10.57 10.62 75,587 -0.07(-0.62%)
Sep 26, 2012 11.05 11.05 10.27 10.69 255,337 -0.44(-3.97%)
Sep 25, 2012 12.00 12.13 11.13 11.13 298,202 -0.84(-7.01%)
Sep 24, 2012 11.40 12.14 11.33 11.97 411,536 +0.64(+5.66%)
Sep 21, 2012 11.16 11.49 11.05 11.33 194,815 +0.24(+2.19%)
Sep 20, 2012 11.12 11.12 10.94 11.08 85,558 +0.01(+0.07%)
Sep 19, 2012 10.66 11.18 10.66 11.08 223,607 +0.45(+4.23%)
Sep 18, 2012 10.53 10.81 10.26 10.63 126,312 +0.21(+1.98%)
Sep 17, 2012 10.72 10.87 10.35 10.42 132,849 -0.24(-2.28%)
Sep 14, 2012 10.40 10.82 10.40 10.66 152,257 +0.27(+2.55%)
Sep 13, 2012 9.854 10.44 9.854 10.40 120,490 +0.46(+4.59%)
Sep 12, 2012 10.16 10.17 9.773 9.942 170,158 -0.11(-1.10%)
Sep 11, 2012 9.670 10.06 9.611 10.05 144,259 +0.24(+2.48%)
Sep 10, 2012 9.758 10.14 9.758 9.810 230,399 +0.13(+1.37%)
Sep 07, 2012 9.574 9.817 9.486 9.677 140,848 +0.13(+1.31%)
Sep 06, 2012 9.206 9.581 8.977 9.552 322,995 +0.42(+4.60%)
Sep 05, 2012 9.132 9.228 8.899 9.132 119,157 +0.01(+0.16%)
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.