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 31, 2021 11.22 11.30 10.95 11.18 609,047 -0.05(-0.45%)
Mar 30, 2021 11.48 11.48 11.15 11.23 344,009 -0.23(-1.97%)
Mar 29, 2021 11.25 11.64 11.25 11.46 259,944 +0.00(+0.00%)
Mar 26, 2021 11.46 11.70 11.32 11.46 725,142 +0.06(+0.51%)
Mar 25, 2021 11.64 11.72 11.26 11.40 793,361 -0.37(-3.13%)
Mar 24, 2021 12.24 12.32 11.72 11.76 177,736 -0.44(-3.57%)
Mar 23, 2021 12.02 12.41 12.02 12.20 206,154 +0.07(+0.55%)
Mar 22, 2021 11.97 12.16 11.70 12.13 140,939 +0.16(+1.33%)
Mar 19, 2021 11.72 12.19 11.72 11.97 179,016 +0.09(+0.78%)
Mar 18, 2021 12.45 12.54 11.77 11.88 317,929 -0.51(-4.12%)
Mar 17, 2021 12.16 12.74 12.03 12.39 214,714 +0.14(+1.16%)
Mar 16, 2021 12.50 12.64 12.14 12.25 384,221 -0.18(-1.41%)
Mar 15, 2021 12.18 12.73 12.12 12.43 415,268 +0.35(+2.91%)
Mar 12, 2021 11.81 12.18 11.73 12.07 326,385 +0.18(+1.48%)
Mar 11, 2021 11.90 12.01 11.24 11.90 402,072 +0.25(+2.16%)
Mar 10, 2021 10.86 11.76 10.84 11.65 621,683 +0.86(+8.00%)
Mar 09, 2021 10.74 10.91 10.37 10.79 389,441 +0.13(+1.26%)
Mar 08, 2021 10.96 11.03 10.51 10.65 437,407 -0.32(-2.90%)
Mar 05, 2021 11.38 11.38 10.65 10.97 489,041 -0.31(-2.75%)
Mar 04, 2021 11.42 11.91 11.01 11.28 607,424 -0.08(-0.66%)
Mar 03, 2021 11.76 11.85 11.23 11.35 330,447 -0.49(-4.10%)
Mar 02, 2021 11.75 11.93 11.71 11.84 280,404 +0.03(+0.28%)
Mar 01, 2021 11.63 12.03 11.49 11.81 447,147 +0.45(+3.98%)
Feb 26, 2021 11.56 11.83 11.14 11.35 384,903 -0.18(-1.60%)
Feb 25, 2021 12.31 12.37 11.54 11.54 375,973 -0.64(-5.23%)
Feb 24, 2021 11.93 12.51 11.87 12.18 521,918 +0.39(+3.27%)
Feb 23, 2021 12.14 12.43 11.55 11.79 864,625 -0.13(-1.05%)
Feb 22, 2021 12.56 12.62 11.92 11.92 733,088 -0.85(-6.69%)
Feb 19, 2021 12.93 13.24 12.73 12.77 348,837 -0.08(-0.59%)
Feb 18, 2021 12.97 13.74 12.79 12.85 628,915 -0.17(-1.29%)
Feb 17, 2021 13.04 13.04 12.65 13.01 185,661 +0.03(+0.26%)
Feb 16, 2021 12.53 13.15 12.43 12.98 424,375 +0.56(+4.52%)
Feb 12, 2021 12.42 12.69 12.19 12.42 244,222 -0.06(-0.47%)
Feb 11, 2021 12.24 12.49 12.20 12.48 179,542 +0.31(+2.55%)
Feb 10, 2021 12.28 12.53 12.03 12.17 145,823 -0.15(-1.22%)
Feb 09, 2021 12.12 12.40 12.03 12.32 203,355 +0.13(+1.03%)
Feb 08, 2021 12.10 12.49 12.10 12.19 252,118 +0.22(+1.82%)
Feb 05, 2021 11.71 12.05 11.63 11.97 288,647 +0.43(+3.70%)
Feb 04, 2021 11.36 11.56 11.06 11.55 227,292 +0.23(+2.00%)
Feb 03, 2021 11.22 11.42 11.19 11.32 216,974 +0.09(+0.82%)
Feb 02, 2021 11.60 11.62 11.14 11.23 351,965 -0.18(-1.61%)
Feb 01, 2021 11.30 11.53 11.25 11.41 290,477 +0.26(+2.33%)
Jan 29, 2021 11.38 11.55 11.08 11.15 207,200 -0.35(-3.06%)
Jan 28, 2021 11.65 11.95 11.39 11.51 188,070 -0.02(-0.15%)
Jan 27, 2021 11.42 11.77 11.24 11.52 342,213 -0.12(-1.01%)
Jan 26, 2021 11.30 11.88 11.29 11.64 347,096 +0.44(+3.89%)
Jan 25, 2021 11.15 11.30 10.87 11.20 208,841 +0.02(+0.15%)
Jan 22, 2021 11.53 11.61 11.16 11.19 387,769 -0.44(-3.82%)
Jan 21, 2021 12.07 12.12 11.40 11.63 369,674 -0.32(-2.66%)
Jan 20, 2021 11.81 12.02 11.48 11.95 282,811 +0.27(+2.29%)
Jan 19, 2021 11.99 12.05 11.64 11.68 293,931 -0.04(-0.36%)
Jan 15, 2021 11.97 12.04 11.71 11.72 217,471 -0.41(-3.38%)
Jan 14, 2021 11.97 12.26 11.83 12.13 441,837 +0.29(+2.47%)
Jan 13, 2021 11.92 12.20 11.79 11.84 231,165 -0.18(-1.53%)
Jan 12, 2021 11.92 12.25 11.81 12.02 262,908 +0.17(+1.41%)
Jan 11, 2021 12.14 12.23 11.81 11.86 488,693 -0.44(-3.54%)
Jan 08, 2021 12.50 12.66 12.21 12.29 206,484 -0.13(-1.08%)
Jan 07, 2021 12.43 12.82 12.29 12.43 250,404 +0.05(+0.41%)
Jan 06, 2021 12.35 12.68 12.17 12.38 397,748 +0.19(+1.58%)
Jan 05, 2021 12.13 12.50 12.00 12.18 450,385 -0.06(-0.48%)
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.