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 (%)
Sep 30, 2021 12.82 13.24 12.74 12.85 626,207 +0.11(+0.83%)
Sep 29, 2021 12.52 13.04 12.52 12.75 233,124 +0.22(+1.75%)
Sep 28, 2021 12.50 12.92 12.26 12.53 328,443 -0.08(-0.60%)
Sep 27, 2021 12.28 12.74 12.26 12.60 182,517 +0.44(+3.61%)
Sep 24, 2021 12.56 12.61 12.14 12.16 292,497 -0.51(-4.00%)
Sep 23, 2021 12.94 13.09 12.63 12.67 271,221 -0.15(-1.18%)
Sep 22, 2021 12.94 13.30 12.82 12.82 338,401 +0.05(+0.36%)
Sep 21, 2021 13.28 13.43 12.74 12.78 343,337 -0.32(-2.43%)
Sep 20, 2021 14.34 14.34 13.02 13.10 849,959 -1.79(-12.00%)
Sep 17, 2021 14.67 15.07 14.43 14.88 456,991 +0.17(+1.18%)
Sep 16, 2021 14.65 15.07 14.04 14.71 556,179 +0.01(+0.05%)
Sep 15, 2021 14.86 15.15 14.40 14.70 438,635 -0.36(-2.36%)
Sep 14, 2021 14.93 15.64 14.65 15.05 863,861 +0.13(+0.86%)
Sep 13, 2021 15.46 16.04 14.75 14.93 1,795,265 +1.09(+7.87%)
Sep 10, 2021 14.32 14.46 13.64 13.84 507,798 -0.18(-1.29%)
Sep 09, 2021 14.08 14.56 13.71 14.02 416,588 -0.02(-0.16%)
Sep 08, 2021 14.53 14.62 13.51 14.04 681,817 -0.33(-2.26%)
Sep 07, 2021 13.51 14.60 13.51 14.37 1,074,683 +0.92(+6.86%)
Sep 03, 2021 13.61 13.70 13.32 13.44 232,142 -0.14(-1.00%)
Sep 02, 2021 13.99 14.28 13.44 13.58 452,982 -0.34(-2.45%)
Sep 01, 2021 14.22 14.56 13.84 13.92 313,204 -0.23(-1.60%)
Aug 31, 2021 14.78 14.86 14.07 14.15 576,956 -0.31(-2.14%)
Aug 30, 2021 13.40 14.61 13.11 14.46 938,950 +1.10(+8.27%)
Aug 27, 2021 12.89 13.70 12.89 13.35 543,154 +0.42(+3.28%)
Aug 26, 2021 12.26 13.30 12.24 12.93 435,813 -0.23(-1.78%)
Aug 25, 2021 12.63 13.20 12.51 13.16 488,248 +0.42(+3.33%)
Aug 24, 2021 11.74 12.75 11.60 12.74 958,251 +1.07(+9.21%)
Aug 23, 2021 11.12 11.76 11.12 11.67 447,883 +0.62(+5.62%)
Aug 20, 2021 10.75 11.09 10.69 11.05 118,666 +0.23(+2.10%)
Aug 19, 2021 10.53 10.83 10.49 10.82 224,531 +0.12(+1.13%)
Aug 18, 2021 10.82 10.98 10.62 10.70 118,673 -0.05(-0.42%)
Aug 17, 2021 10.73 10.94 10.49 10.74 184,160 -0.02(-0.21%)
Aug 16, 2021 10.80 10.93 10.74 10.77 114,891 -0.21(-1.93%)
Aug 13, 2021 11.15 11.18 10.70 10.98 184,620 -0.26(-2.36%)
Aug 12, 2021 11.29 11.43 10.99 11.24 271,471 +0.00(+0.00%)
Aug 11, 2021 11.01 11.28 10.78 11.24 206,625 +0.14(+1.30%)
Aug 10, 2021 10.64 11.14 10.56 11.10 391,890 +0.53(+5.01%)
Aug 09, 2021 10.42 10.64 10.31 10.57 110,649 +0.08(+0.79%)
Aug 06, 2021 10.43 10.58 10.30 10.49 144,386 +0.05(+0.51%)
Aug 05, 2021 10.28 10.55 10.28 10.43 204,208 +0.21(+2.07%)
Aug 04, 2021 10.31 10.50 10.15 10.22 256,807 -0.18(-1.74%)
Aug 03, 2021 10.15 10.40 10.02 10.40 235,331 +0.26(+2.61%)
Aug 02, 2021 10.33 10.42 10.09 10.14 253,061 -0.08(-0.74%)
Jul 30, 2021 10.55 10.67 10.19 10.21 336,618 -0.42(-3.98%)
Jul 29, 2021 10.74 10.82 10.40 10.64 199,223 -0.02(-0.14%)
Jul 28, 2021 10.67 10.74 10.49 10.65 126,685 +0.17(+1.59%)
Jul 27, 2021 10.43 10.52 10.27 10.49 139,663 -0.01(-0.07%)
Jul 26, 2021 10.29 10.74 10.29 10.49 164,948 +0.16(+1.54%)
Jul 23, 2021 10.73 10.85 10.32 10.33 261,698 -0.31(-2.91%)
Jul 22, 2021 10.98 11.02 10.59 10.64 231,937 -0.36(-3.30%)
Jul 21, 2021 10.48 11.07 10.48 11.01 279,093 +0.59(+5.66%)
Jul 20, 2021 10.52 10.52 10.17 10.42 347,211 -0.12(-1.15%)
Jul 19, 2021 10.50 10.63 10.29 10.54 637,742 -0.13(-1.21%)
Jul 16, 2021 10.97 11.12 10.63 10.67 292,233 -0.26(-2.42%)
Jul 15, 2021 11.18 11.28 10.86 10.93 191,727 -0.30(-2.69%)
Jul 14, 2021 11.36 11.60 11.04 11.23 333,242 -0.04(-0.34%)
Jul 13, 2021 11.30 11.35 11.08 11.27 247,393 -0.01(-0.07%)
Jul 12, 2021 10.85 11.28 10.70 11.28 379,385 +0.46(+4.27%)
Jul 09, 2021 10.64 10.85 10.55 10.82 407,981 +0.23(+2.14%)
Jul 08, 2021 10.60 10.77 10.52 10.59 380,731 -0.23(-2.17%)
Jul 07, 2021 10.96 11.05 10.67 10.83 453,010 -0.17(-1.51%)
Jul 06, 2021 11.35 11.41 10.98 10.99 353,050 -0.36(-3.13%)
Jul 02, 2021 11.22 11.45 11.06 11.35 477,112 +0.16(+1.42%)
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.