Skip to main content

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

74.06 -0.77 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.78 11.78 11.78 606,829 -0.20(-1.70%)
Dec 30, 2020 12.32 12.58 11.92 11.98 606,829 -0.32(-2.58%)
Dec 29, 2020 11.72 12.48 11.67 12.30 389,178 +0.57(+4.90%)
Dec 28, 2020 11.77 12.06 11.68 11.73 344,978 -0.05(-0.45%)
Dec 24, 2020 12.00 12.00 11.69 11.78 136,411 -0.26(-2.14%)
Dec 23, 2020 11.54 12.04 11.54 12.04 253,007 +0.45(+3.92%)
Dec 22, 2020 11.71 12.00 11.54 11.58 358,376 -0.11(-0.91%)
Dec 21, 2020 11.90 11.91 11.45 11.69 359,603 -0.36(-3.01%)
Dec 18, 2020 12.24 12.39 11.94 12.05 374,604 -0.30(-2.45%)
Dec 17, 2020 12.51 12.73 12.28 12.35 244,312 -0.14(-1.09%)
Dec 16, 2020 12.57 12.57 12.24 12.49 252,084 -0.08(-0.66%)
Dec 15, 2020 12.26 12.61 12.12 12.57 399,059 +0.36(+2.91%)
Dec 14, 2020 12.48 12.72 12.15 12.22 252,856 -0.23(-1.88%)
Dec 11, 2020 12.66 12.85 12.34 12.45 212,152 -0.39(-3.06%)
Dec 10, 2020 12.27 12.87 12.13 12.85 434,916 +0.59(+4.81%)
Dec 09, 2020 12.53 12.62 12.14 12.26 431,624 +0.02(+0.19%)
Dec 08, 2020 12.48 12.59 12.04 12.23 337,771 -0.30(-2.41%)
Dec 07, 2020 12.75 12.83 12.42 12.54 225,699 -0.21(-1.66%)
Dec 04, 2020 12.71 12.88 12.50 12.75 350,943 +0.12(+0.96%)
Dec 03, 2020 12.86 13.07 12.53 12.63 632,927 -0.17(-1.36%)
Dec 02, 2020 12.29 12.94 12.29 12.80 713,329 +0.47(+3.80%)
Dec 01, 2020 12.35 12.59 12.12 12.33 456,395 +0.25(+2.07%)
Nov 30, 2020 12.74 12.78 11.98 12.08 482,344 -0.75(-5.84%)
Nov 27, 2020 12.46 12.90 12.38 12.83 348,696 +0.37(+2.98%)
Nov 25, 2020 12.47 12.60 12.02 12.46 561,773 -0.02(-0.12%)
Nov 24, 2020 11.72 12.71 11.72 12.48 977,512 +1.01(+8.77%)
Nov 23, 2020 11.70 11.86 11.32 11.47 494,450 +0.16(+1.40%)
Nov 20, 2020 11.35 11.58 11.15 11.31 730,702 -0.12(-1.06%)
Nov 19, 2020 11.26 12.10 11.14 11.43 476,871 +0.07(+0.60%)
Nov 18, 2020 11.91 11.91 11.29 11.36 366,669 -0.53(-4.45%)
Nov 17, 2020 11.33 12.02 11.14 11.89 488,866 +0.29(+2.48%)
Nov 16, 2020 11.87 11.96 11.44 11.61 268,801 +0.05(+0.39%)
Nov 13, 2020 10.96 11.61 10.89 11.56 390,069 +0.48(+4.37%)
Nov 12, 2020 11.77 11.85 11.02 11.08 568,010 -0.79(-6.69%)
Nov 11, 2020 12.39 12.39 11.73 11.87 457,048 -0.51(-4.15%)
Nov 10, 2020 11.56 12.63 11.37 12.38 925,565 +1.02(+8.99%)
Nov 09, 2020 11.34 11.73 11.13 11.36 735,051 +0.75(+7.06%)
Nov 06, 2020 10.61 10.74 10.28 10.61 338,650 +0.02(+0.21%)
Nov 05, 2020 9.873 10.67 9.873 10.59 516,386 +0.88(+9.03%)
Nov 04, 2020 9.911 10.09 9.638 9.714 323,264 -0.26(-2.58%)
Nov 03, 2020 10.25 10.52 9.888 9.971 544,325 +0.03(+0.30%)
Nov 02, 2020 9.275 10.13 9.230 9.941 513,601 +0.92(+10.14%)
Oct 30, 2020 8.988 9.192 8.836 9.025 307,719 -0.08(-0.91%)
Oct 29, 2020 8.783 9.260 8.783 9.109 514,713 +0.23(+2.56%)
Oct 28, 2020 9.078 9.298 8.662 8.882 496,875 -0.36(-3.93%)
Oct 27, 2020 9.661 9.941 9.237 9.245 370,267 -0.55(-5.64%)
Oct 26, 2020 9.835 9.941 9.595 9.797 257,186 -0.08(-0.77%)
Oct 23, 2020 9.790 10.10 9.684 9.873 277,185 +0.11(+1.16%)
Oct 22, 2020 9.578 9.956 9.366 9.759 460,111 +0.19(+1.98%)
Oct 21, 2020 9.933 10.11 9.547 9.570 537,164 -0.40(-4.02%)
Oct 20, 2020 10.63 10.92 9.926 9.971 579,116 -0.49(-4.70%)
Oct 19, 2020 10.16 10.85 10.03 10.46 542,966 +0.22(+2.14%)
Oct 16, 2020 9.895 10.40 9.808 10.24 466,734 +0.23(+2.27%)
Oct 15, 2020 10.10 10.32 9.880 10.02 437,111 -0.02(-0.15%)
Oct 14, 2020 10.11 10.55 9.941 10.03 586,486 -0.11(-1.12%)
Oct 13, 2020 10.39 10.40 10.12 10.15 383,903 -0.31(-2.97%)
Oct 12, 2020 10.61 10.61 10.32 10.46 288,459 -0.21(-1.99%)
Oct 09, 2020 10.86 10.95 10.44 10.67 262,249 -0.13(-1.19%)
Oct 08, 2020 10.57 10.86 10.40 10.80 373,283 +0.29(+2.81%)
Oct 07, 2020 10.39 10.78 10.12 10.50 307,020 +0.11(+1.02%)
Oct 06, 2020 10.70 11.12 10.29 10.39 450,325 -0.23(-2.21%)
Oct 05, 2020 10.86 10.95 10.53 10.63 279,988 -0.15(-1.40%)
Oct 02, 2020 10.64 10.90 10.59 10.78 358,213 -0.28(-2.53%)
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.