Skip to main content

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

48.18 -3.49 (-6.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.97 11.38 10.92 11.11 1,893,333 +0.02(+0.15%)
Nov 29, 2021 11.40 11.69 11.06 11.09 459,927 -0.27(-2.36%)
Nov 26, 2021 11.42 11.42 10.80 11.36 447,149 -0.18(-1.60%)
Nov 24, 2021 11.70 11.91 11.47 11.55 302,624 -0.32(-2.68%)
Nov 23, 2021 11.93 12.27 11.71 11.87 277,893 +0.06(+0.50%)
Nov 22, 2021 12.49 12.49 11.78 11.81 284,256 -0.55(-4.47%)
Nov 19, 2021 12.86 13.02 12.21 12.36 334,681 -0.67(-5.14%)
Nov 18, 2021 12.80 13.15 12.97 13.03 261,375 +0.26(+2.03%)
Nov 17, 2021 13.15 13.21 12.43 12.77 550,525 -0.35(-2.68%)
Nov 16, 2021 14.29 14.34 12.94 13.12 827,454 -1.16(-8.15%)
Nov 15, 2021 14.44 14.67 13.97 14.29 549,995 -0.08(-0.58%)
Nov 12, 2021 14.74 14.74 13.86 14.37 458,841 -0.29(-2.00%)
Nov 11, 2021 14.56 15.10 14.54 14.66 282,465 +0.26(+1.80%)
Nov 10, 2021 14.34 14.40 643,133 +0.13(+0.94%)
Nov 09, 2021 14.07 14.65 14.01 14.27 353,904 +0.20(+1.43%)
Nov 08, 2021 13.61 14.18 13.57 14.07 263,925 +0.56(+4.15%)
Nov 05, 2021 13.56 13.76 13.36 13.51 201,274 -0.05(-0.37%)
Nov 04, 2021 14.05 14.11 13.44 13.56 288,616 -0.49(-3.52%)
Nov 03, 2021 13.46 14.14 13.41 14.05 273,297 +0.64(+4.81%)
Nov 02, 2021 13.16 13.49 13.01 13.41 264,305 +0.12(+0.88%)
Nov 01, 2021 13.26 13.40 13.00 13.29 358,250 +0.12(+0.89%)
Oct 29, 2021 13.88 13.89 13.05 13.17 831,366 -0.75(-5.35%)
Oct 28, 2021 13.94 14.27 13.67 13.92 247,790 -0.07(-0.48%)
Oct 27, 2021 14.85 14.88 13.95 13.98 433,852 -0.85(-5.70%)
Oct 26, 2021 15.27 14.80 14.83 257,724 -0.46(-3.01%)
Oct 25, 2021 14.90 15.32 14.82 15.29 202,442 +0.53(+3.57%)
Oct 22, 2021 15.10 15.26 14.47 14.76 421,019 -0.33(-2.16%)
Oct 21, 2021 15.32 15.35 14.81 15.09 264,905 -0.28(-1.80%)
Oct 20, 2021 14.22 15.50 14.22 15.37 515,405 +1.05(+7.31%)
Oct 19, 2021 14.56 14.56 14.08 14.32 274,068 -0.02(-0.12%)
Oct 18, 2021 14.47 14.64 14.17 14.34 231,529 -0.14(-0.98%)
Oct 15, 2021 14.11 14.58 13.99 14.48 301,652 +0.43(+3.04%)
Oct 14, 2021 13.93 14.18 13.73 14.05 236,783 +0.21(+1.51%)
Oct 13, 2021 13.72 13.93 13.59 13.84 182,287 +0.14(+1.04%)
Oct 12, 2021 13.92 14.05 13.60 13.70 205,816 -0.13(-0.97%)
Oct 11, 2021 13.83 14.22 13.82 13.83 133,655 -0.03(-0.18%)
Oct 08, 2021 14.00 14.33 13.84 13.86 104,972 -0.07(-0.48%)
Oct 07, 2021 14.38 14.55 13.90 13.93 134,182 -0.30(-2.12%)
Oct 06, 2021 14.10 14.30 13.92 14.23 165,066 -0.07(-0.47%)
Oct 05, 2021 14.19 14.44 13.82 14.29 309,153 +0.23(+1.67%)
Oct 04, 2021 14.43 14.72 13.95 14.06 309,636 -0.44(-3.06%)
Oct 01, 2021 14.39 14.65 14.19 14.50 270,460 +0.28(+1.94%)
Sep 30, 2021 14.19 14.65 14.10 14.23 565,766 +0.12(+0.83%)
Sep 29, 2021 13.86 14.44 13.86 14.11 210,623 +0.24(+1.75%)
Sep 28, 2021 13.83 14.30 13.57 13.87 296,742 -0.08(-0.60%)
Sep 27, 2021 13.59 14.10 13.57 13.95 164,900 +0.49(+3.61%)
Sep 24, 2021 13.90 13.96 13.44 13.46 264,266 -0.56(-4.00%)
Sep 23, 2021 14.32 14.49 13.98 14.03 245,043 -0.17(-1.18%)
Sep 22, 2021 14.33 14.73 14.18 14.19 305,739 +0.05(+0.35%)
Sep 21, 2021 14.70 14.86 14.10 14.14 310,199 -0.35(-2.43%)
Sep 20, 2021 15.87 15.87 14.41 14.49 767,922 -1.98(-12.00%)
Sep 17, 2021 16.24 16.68 15.97 16.47 412,883 +0.19(+1.18%)
Sep 16, 2021 16.22 16.68 15.54 16.28 502,498 +0.01(+0.05%)
Sep 15, 2021 16.45 16.76 15.93 16.27 396,299 -0.39(-2.36%)
Sep 14, 2021 16.52 17.31 16.22 16.66 780,482 +0.14(+0.86%)
Sep 13, 2021 17.11 17.75 16.33 16.52 1,621,988 +1.21(+7.87%)
Sep 10, 2021 15.85 16.01 15.10 15.32 458,786 -0.20(-1.29%)
Sep 09, 2021 15.58 16.11 15.17 15.52 376,380 -0.03(-0.16%)
Sep 08, 2021 16.09 16.18 14.96 15.54 616,009 -0.36(-2.26%)
Sep 07, 2021 14.96 16.16 14.96 15.90 970,956 +1.02(+6.87%)
Sep 03, 2021 15.06 15.16 14.74 14.88 209,736 -0.15(-1.00%)
Sep 02, 2021 15.48 15.80 14.87 15.03 409,261 -0.38(-2.45%)
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.