Skip to main content

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

70.86 +1.31 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.87 52.81 50.75 52.22 92,740 -0.12(-0.23%)
Jan 30, 2017 52.91 52.91 52.29 52.34 90,375 -0.51(-0.96%)
Jan 27, 2017 53.62 53.62 52.65 52.84 71,422 -0.78(-1.45%)
Jan 26, 2017 53.95 54.27 53.18 53.62 143,008 -0.66(-1.22%)
Jan 25, 2017 54.41 54.41 53.68 54.28 122,024 -0.24(-0.43%)
Jan 24, 2017 54.02 54.75 53.80 54.52 247,998 +0.38(+0.69%)
Jan 23, 2017 51.99 54.20 50.94 54.14 239,236 +2.17(+4.17%)
Jan 20, 2017 50.69 52.08 50.42 51.97 202,379 +1.72(+3.43%)
Jan 19, 2017 50.92 51.07 49.44 50.25 290,776 -0.51(-1.00%)
Jan 18, 2017 50.28 51.01 50.28 50.76 69,583 +0.03(+0.05%)
Jan 17, 2017 50.82 51.13 50.55 50.73 113,429 -0.03(-0.07%)
Jan 13, 2017 50.77 50.77 50.77 0 +0.10(+0.21%)
Jan 12, 2017 51.31 51.47 50.39 50.66 94,949 -0.61(-1.19%)
Jan 11, 2017 53.23 53.23 50.46 51.27 198,019 -0.95(-1.82%)
Jan 10, 2017 49.83 52.33 49.83 52.22 217,265 +2.27(+4.55%)
Jan 09, 2017 49.78 50.37 49.31 49.95 153,448 -0.07(-0.14%)
Jan 06, 2017 49.24 50.52 48.87 50.02 198,018 +0.71(+1.44%)
Jan 05, 2017 49.00 49.85 48.75 49.31 206,410 +0.38(+0.78%)
Jan 04, 2017 49.59 50.38 48.73 48.93 158,296 +0.25(+0.51%)
Jan 03, 2017 46.11 49.00 46.10 48.68 308,762 +3.96(+8.86%)
Dec 30, 2016 44.72 44.72 44.72 0 +0.25(+0.56%)
Dec 29, 2016 44.43 45.43 43.79 44.47 176,892 +0.48(+1.09%)
Dec 28, 2016 44.09 44.96 43.58 43.99 180,912 +0.23(+0.52%)
Dec 27, 2016 43.81 43.98 43.02 43.76 127,261 +0.18(+0.41%)
Dec 23, 2016 43.58 43.58 43.58 0 +0.29(+0.66%)
Dec 22, 2016 43.74 44.24 42.88 43.29 94,794 -0.42(-0.95%)
Dec 21, 2016 43.16 45.05 42.47 43.71 406,711 +0.40(+0.91%)
Dec 20, 2016 43.59 43.72 43.01 43.32 135,200 -0.25(-0.57%)
Dec 19, 2016 44.29 44.51 43.25 43.57 354,751 -0.81(-1.82%)
Dec 16, 2016 44.74 44.77 43.81 44.37 152,567 -0.49(-1.10%)
Dec 15, 2016 45.43 46.27 43.62 44.87 169,580 -0.39(-0.86%)
Dec 14, 2016 44.50 46.24 44.07 45.25 243,367 +0.25(+0.56%)
Dec 13, 2016 45.35 46.17 44.53 45.00 253,015 +0.08(+0.17%)
Dec 12, 2016 46.16 46.56 44.40 44.93 186,903 -1.16(-2.52%)
Dec 09, 2016 47.82 48.32 44.52 46.09 314,280 -2.30(-4.75%)
Dec 08, 2016 47.04 49.09 45.96 48.39 109,422 +1.18(+2.50%)
Dec 07, 2016 47.95 47.95 46.82 47.21 130,716 -0.64(-1.34%)
Dec 06, 2016 48.30 49.24 47.51 47.85 56,059 -0.31(-0.64%)
Dec 05, 2016 47.90 48.71 47.75 48.15 128,526 +0.27(+0.57%)
Dec 02, 2016 49.28 49.47 47.15 47.88 127,843 -1.20(-2.44%)
Dec 01, 2016 48.37 50.14 48.37 49.08 153,860 +0.99(+2.07%)
Nov 30, 2016 49.98 50.12 47.69 48.08 241,006 -2.09(-4.17%)
Nov 29, 2016 49.57 50.22 49.31 50.17 101,033 +0.03(+0.06%)
Nov 28, 2016 49.85 50.53 49.26 50.15 44,052 +0.16(+0.32%)
Nov 25, 2016 50.00 50.65 49.67 49.99 21,606 -0.22(-0.43%)
Nov 23, 2016 50.20 50.20 50.20 0 -0.72(-1.42%)
Nov 22, 2016 50.52 51.41 50.36 50.92 112,677 +0.74(+1.47%)
Nov 21, 2016 49.40 50.32 49.36 50.19 84,473 +1.14(+2.32%)
Nov 18, 2016 50.08 50.72 48.65 49.05 69,626 -0.56(-1.13%)
Nov 17, 2016 48.26 50.65 48.26 49.61 181,877 +1.35(+2.79%)
Nov 16, 2016 48.39 48.56 47.48 48.26 65,145 -0.47(-0.96%)
Nov 15, 2016 48.00 49.35 47.60 48.73 73,305 +1.20(+2.51%)
Nov 14, 2016 46.87 48.35 44.96 47.53 263,484 +0.08(+0.16%)
Nov 11, 2016 48.37 49.22 47.19 47.46 238,595 -1.88(-3.82%)
Nov 10, 2016 51.56 53.54 48.80 49.34 277,036 -3.22(-6.12%)
Nov 09, 2016 52.84 52.84 49.74 52.56 125,267 +0.43(+0.83%)
Nov 08, 2016 52.67 53.20 51.77 52.13 89,518 -0.63(-1.19%)
Nov 07, 2016 52.18 53.07 51.78 52.75 104,587 +1.08(+2.10%)
Nov 04, 2016 51.59 52.19 50.47 51.67 62,382 -0.33(-0.64%)
Nov 03, 2016 52.36 53.34 51.68 52.00 74,910 -0.15(-0.29%)
Nov 02, 2016 52.40 52.75 51.77 52.16 137,592 -0.49(-0.92%)
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.