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 (%)
Jul 30, 2021 11.67 11.81 11.28 11.30 304,128 -0.47(-3.98%)
Jul 29, 2021 11.88 11.98 11.51 11.77 179,994 -0.02(-0.14%)
Jul 28, 2021 11.81 11.88 11.61 11.79 114,458 +0.18(+1.59%)
Jul 27, 2021 11.55 11.64 11.36 11.61 126,183 -0.01(-0.07%)
Jul 26, 2021 11.39 11.89 11.39 11.61 149,028 +0.18(+1.54%)
Jul 23, 2021 11.87 12.01 11.42 11.44 236,439 -0.34(-2.91%)
Jul 22, 2021 12.16 12.19 11.72 11.78 209,550 -0.40(-3.30%)
Jul 21, 2021 11.60 12.26 11.60 12.18 252,155 +0.65(+5.67%)
Jul 20, 2021 11.64 11.64 11.25 11.53 313,699 -0.13(-1.15%)
Jul 19, 2021 11.62 11.76 11.38 11.66 576,188 -0.14(-1.21%)
Jul 16, 2021 12.14 12.31 11.76 11.81 264,027 -0.29(-2.42%)
Jul 15, 2021 12.38 12.48 12.02 12.10 173,222 -0.33(-2.69%)
Jul 14, 2021 12.57 12.84 12.22 12.43 301,078 -0.04(-0.34%)
Jul 13, 2021 12.51 12.56 12.27 12.48 223,515 -0.01(-0.07%)
Jul 12, 2021 12.01 12.48 11.85 12.48 342,767 +0.51(+4.27%)
Jul 09, 2021 11.78 12.01 11.68 11.97 368,603 +0.25(+2.14%)
Jul 08, 2021 11.73 11.92 11.65 11.72 343,984 -0.26(-2.17%)
Jul 07, 2021 12.13 12.24 11.81 11.98 409,286 -0.18(-1.51%)
Jul 06, 2021 12.56 12.63 12.15 12.17 318,974 -0.39(-3.13%)
Jul 02, 2021 12.42 12.68 12.24 12.56 431,062 +0.18(+1.42%)
Jul 01, 2021 12.63 12.77 12.23 12.38 384,310 -0.20(-1.60%)
Jun 30, 2021 12.71 12.77 12.47 12.59 306,789 -0.19(-1.51%)
Jun 29, 2021 13.05 13.19 12.56 12.78 401,723 -0.36(-2.74%)
Jun 28, 2021 13.31 13.45 12.98 13.14 366,129 -0.08(-0.63%)
Jun 25, 2021 13.54 13.54 12.98 13.22 645,606 -0.49(-3.60%)
Jun 24, 2021 13.83 13.93 13.67 13.72 110,430 -0.03(-0.24%)
Jun 23, 2021 14.19 14.46 13.72 13.75 374,424 -0.41(-2.90%)
Jun 22, 2021 13.72 14.45 13.45 14.16 458,559 +0.36(+2.61%)
Jun 21, 2021 14.34 14.34 13.73 13.80 205,669 -0.49(-3.40%)
Jun 18, 2021 14.39 14.60 14.11 14.29 712,984 -0.28(-1.95%)
Jun 17, 2021 15.05 15.30 14.49 14.57 479,501 -0.49(-3.23%)
Jun 16, 2021 14.85 15.41 14.76 15.06 508,102 +0.22(+1.47%)
Jun 15, 2021 14.67 14.86 14.12 14.84 479,457 +0.05(+0.34%)
Jun 14, 2021 14.68 15.07 14.67 14.79 588,637 +0.03(+0.23%)
Jun 11, 2021 15.32 15.35 14.60 14.75 332,793 -0.61(-3.98%)
Jun 10, 2021 15.50 15.78 15.10 15.37 358,497 +0.03(+0.22%)
Jun 09, 2021 14.76 15.73 14.66 15.33 695,745 +0.51(+3.45%)
Jun 08, 2021 15.21 15.45 14.63 14.82 645,300 -0.34(-2.26%)
Jun 07, 2021 14.90 15.68 14.90 15.16 1,461,529 +0.41(+2.78%)
Jun 04, 2021 14.53 14.82 14.22 14.75 679,652 +0.29(+2.03%)
Jun 03, 2021 13.82 14.52 13.76 14.46 660,321 +0.47(+3.35%)
Jun 02, 2021 13.77 14.23 13.69 13.99 387,178 +0.19(+1.40%)
Jun 01, 2021 14.02 14.18 13.53 13.80 863,638 +0.08(+0.55%)
May 28, 2021 12.85 13.77 12.78 13.72 584,034 +0.92(+7.19%)
May 27, 2021 12.77 12.93 12.73 12.80 273,688 +0.09(+0.72%)
May 26, 2021 12.17 12.72 12.16 12.71 257,248 +0.50(+4.12%)
May 25, 2021 12.38 12.45 12.17 12.21 275,627 -0.23(-1.88%)
May 24, 2021 12.72 12.84 12.29 12.44 242,088 -0.23(-1.85%)
May 21, 2021 13.23 13.39 12.63 12.68 310,205 -0.52(-3.93%)
May 20, 2021 12.98 13.41 12.94 13.20 264,171 +0.26(+2.01%)
May 19, 2021 12.87 13.13 12.74 12.94 279,965 -0.07(-0.52%)
May 18, 2021 13.21 13.27 12.87 13.00 393,602 -0.20(-1.52%)
May 17, 2021 12.79 13.25 12.46 13.21 710,946 +0.39(+3.07%)
May 14, 2021 12.10 12.81 12.07 12.81 742,466 +0.85(+7.07%)
May 13, 2021 11.30 12.03 11.30 11.97 973,155 +0.66(+5.85%)
May 12, 2021 11.32 11.50 11.28 11.30 299,737 -0.18(-1.53%)
May 11, 2021 11.58 11.72 11.34 11.48 288,514 -0.29(-2.49%)
May 10, 2021 11.96 12.54 11.71 11.77 540,483 -0.14(-1.19%)
May 07, 2021 10.89 11.92 10.86 11.92 460,622 +1.01(+9.29%)
May 06, 2021 10.86 10.93 10.60 10.90 320,255 +0.07(+0.62%)
May 05, 2021 10.89 11.01 10.73 10.84 176,605 +0.02(+0.15%)
May 04, 2021 10.92 11.04 10.65 10.82 348,757 -0.25(-2.27%)
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.