Banco Macro S.A. (NY: BMA )

14.27 USD +0.32 (+2.29%)
Official Closing Price Updated: 4:41 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 14.10 14.36 13.71 14.27 236,813 +0.32(+2.29%)
Jan 19, 2021 14.32 14.39 13.90 13.95 246,124 -0.05(-0.36%)
Jan 15, 2021 14.30 14.38 13.98 14.00 182,100 -0.49(-3.38%)
Jan 14, 2021 14.29 14.64 14.13 14.49 369,974 +0.35(+2.48%)
Jan 13, 2021 14.23 14.57 14.08 14.14 193,567 -0.22(-1.53%)
Jan 12, 2021 14.24 14.63 14.10 14.36 220,147 +0.20(+1.41%)
Jan 11, 2021 14.50 14.60 14.10 14.16 409,209 -0.52(-3.54%)
Jan 08, 2021 14.93 15.12 14.58 14.68 172,900 -0.16(-1.08%)
Jan 07, 2021 14.84 15.31 14.68 14.84 209,677 +0.06(+0.41%)
Jan 06, 2021 14.75 15.14 14.53 14.78 333,056 +0.23(+1.58%)
Jan 05, 2021 14.49 14.93 14.32 14.55 377,131 -0.07(-0.48%)
Jan 04, 2021 15.69 15.69 14.44 14.62 528,149 -0.95(-6.10%)
Dec 31, 2020 15.57 15.57 15.57 459,086 -0.27(-1.70%)
Dec 30, 2020 16.28 16.62 15.75 15.84 459,086 -0.42(-2.58%)
Dec 29, 2020 15.49 16.49 15.43 16.26 294,426 +0.76(+4.90%)
Dec 28, 2020 15.56 15.94 15.44 15.50 260,987 -0.07(-0.45%)
Dec 24, 2020 15.86 15.86 15.45 15.57 103,200 -0.34(-2.14%)
Dec 23, 2020 15.26 15.92 15.26 15.91 191,408 +0.60(+3.92%)
Dec 22, 2020 15.48 15.86 15.26 15.31 271,123 -0.14(-0.91%)
Dec 21, 2020 15.73 15.74 15.14 15.45 272,052 -0.48(-3.01%)
Dec 18, 2020 16.18 16.38 15.78 15.93 283,400 -0.40(-2.45%)
Dec 17, 2020 16.54 16.83 16.23 16.33 184,830 -0.18(-1.09%)
Dec 16, 2020 16.62 16.62 16.18 16.51 190,710 -0.11(-0.66%)
Dec 15, 2020 16.20 16.67 16.02 16.62 301,901 +0.47(+2.91%)
Dec 14, 2020 16.49 16.81 16.05 16.15 191,294 -0.31(-1.88%)
Dec 11, 2020 16.74 16.98 16.32 16.46 160,500 -0.52(-3.06%)
Dec 10, 2020 16.22 17.01 16.03 16.98 329,028 +0.78(+4.81%)
Dec 09, 2020 16.56 16.69 16.05 16.20 326,538 +0.03(+0.19%)
Dec 08, 2020 16.49 16.64 15.92 16.17 255,535 -0.40(-2.41%)
Dec 07, 2020 16.85 16.96 16.42 16.57 170,749 -0.28(-1.66%)
Dec 04, 2020 16.80 17.02 16.52 16.85 265,500 +0.16(+0.96%)
Dec 03, 2020 17.00 17.27 16.56 16.69 478,830 -0.23(-1.36%)
Dec 02, 2020 16.24 17.11 16.24 16.92 539,657 +0.62(+3.80%)
Dec 01, 2020 16.32 16.64 16.01 16.30 345,278 +0.33(+2.07%)
Nov 30, 2020 16.84 16.89 15.83 15.97 364,909 -0.99(-5.84%)
Nov 27, 2020 16.47 17.05 16.36 16.96 263,800 +0.49(+2.98%)
Nov 25, 2020 16.48 16.65 15.89 16.47 425,000 -0.02(-0.12%)
Nov 24, 2020 15.49 16.80 15.49 16.49 739,520 +1.33(+8.77%)
Nov 23, 2020 15.46 15.68 14.96 15.16 374,068 +0.21(+1.40%)
Nov 20, 2020 15.00 15.31 14.73 14.95 552,800 -0.16(-1.06%)
Nov 19, 2020 14.88 16.00 14.73 15.11 360,769 +0.09(+0.60%)
Nov 18, 2020 15.74 15.74 14.92 15.02 277,397 -0.70(-4.45%)
Nov 17, 2020 14.98 15.89 14.72 15.72 369,843 +0.38(+2.48%)
Nov 16, 2020 15.69 15.81 15.12 15.34 203,357 +0.06(+0.39%)
Nov 13, 2020 14.49 15.35 14.39 15.28 295,100 +0.64(+4.37%)
Nov 12, 2020 15.56 15.67 14.56 14.64 429,718 -1.05(-6.69%)
Nov 11, 2020 16.38 16.38 15.50 15.69 345,772 -0.68(-4.15%)
Nov 10, 2020 15.28 16.69 15.03 16.37 700,220 +1.35(+8.99%)
Nov 09, 2020 14.99 15.50 14.71 15.02 556,090 +0.99(+7.06%)
Nov 06, 2020 14.03 14.20 13.59 14.03 256,200 +0.03(+0.21%)
Nov 05, 2020 13.05 14.11 13.05 14.00 390,663 +1.16(+9.03%)
Nov 04, 2020 13.10 13.33 12.74 12.84 244,560 -0.34(-2.58%)
Nov 03, 2020 13.55 13.90 13.07 13.18 411,800 +0.04(+0.30%)
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.