Skip to main content

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

48.43 -3.24 (-6.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.38 11.55 11.08 11.15 207,200 -0.35(-3.06%)
Jan 28, 2021 11.65 11.95 11.39 11.51 188,070 -0.02(-0.15%)
Jan 27, 2021 11.42 11.77 11.24 11.52 342,213 -0.12(-1.01%)
Jan 26, 2021 11.30 11.88 11.29 11.64 347,096 +0.44(+3.89%)
Jan 25, 2021 11.15 11.30 10.87 11.20 208,841 +0.02(+0.15%)
Jan 22, 2021 11.53 11.61 11.16 11.19 387,769 -0.44(-3.82%)
Jan 21, 2021 12.07 12.12 11.40 11.63 369,674 -0.32(-2.66%)
Jan 20, 2021 11.81 12.02 11.48 11.95 282,811 +0.27(+2.29%)
Jan 19, 2021 11.99 12.05 11.64 11.68 293,931 -0.04(-0.36%)
Jan 15, 2021 11.97 12.04 11.71 11.72 217,471 -0.41(-3.38%)
Jan 14, 2021 11.97 12.26 11.83 12.13 441,837 +0.29(+2.47%)
Jan 13, 2021 11.92 12.20 11.79 11.84 231,165 -0.18(-1.53%)
Jan 12, 2021 11.92 12.25 11.81 12.02 262,908 +0.17(+1.41%)
Jan 11, 2021 12.14 12.23 11.81 11.86 488,693 -0.44(-3.54%)
Jan 08, 2021 12.50 12.66 12.21 12.29 206,484 -0.13(-1.08%)
Jan 07, 2021 12.43 12.82 12.29 12.43 250,404 +0.05(+0.41%)
Jan 06, 2021 12.35 12.68 12.17 12.38 397,748 +0.19(+1.58%)
Jan 05, 2021 12.13 12.50 12.00 12.18 450,385 -0.06(-0.48%)
Jan 04, 2021 13.14 13.14 12.09 12.24 630,736 -0.80(-6.10%)
Dec 31, 2020 13.04 13.04 13.04 548,259 -0.23(-1.70%)
Dec 30, 2020 13.63 13.92 13.19 13.26 548,259 -0.35(-2.58%)
Dec 29, 2020 12.97 13.81 12.92 13.62 351,615 +0.64(+4.90%)
Dec 28, 2020 13.03 13.35 12.93 12.98 311,681 -0.06(-0.45%)
Dec 24, 2020 13.28 13.28 12.94 13.04 123,245 -0.28(-2.14%)
Dec 23, 2020 12.78 13.33 12.78 13.32 228,587 +0.50(+3.92%)
Dec 22, 2020 12.96 13.28 12.77 12.82 323,786 -0.12(-0.91%)
Dec 21, 2020 13.17 13.18 12.68 12.94 324,895 -0.40(-3.01%)
Dec 18, 2020 13.55 13.72 13.21 13.34 338,447 -0.33(-2.45%)
Dec 17, 2020 13.85 14.09 13.59 13.67 220,731 -0.15(-1.09%)
Dec 16, 2020 13.92 13.92 13.55 13.82 227,753 -0.09(-0.66%)
Dec 15, 2020 13.57 13.96 13.41 13.92 360,542 +0.39(+2.91%)
Dec 14, 2020 13.81 14.08 13.44 13.52 228,451 -0.26(-1.88%)
Dec 11, 2020 14.02 14.22 13.66 13.78 191,675 -0.44(-3.06%)
Dec 10, 2020 13.58 14.24 13.42 14.22 392,938 +0.65(+4.81%)
Dec 09, 2020 13.87 13.97 13.44 13.57 389,964 +0.03(+0.19%)
Dec 08, 2020 13.81 13.93 13.33 13.54 305,170 -0.33(-2.41%)
Dec 07, 2020 14.11 14.20 13.75 13.87 203,915 -0.23(-1.66%)
Dec 04, 2020 14.07 14.25 13.84 14.11 317,070 +0.13(+0.96%)
Dec 03, 2020 14.23 14.46 13.87 13.98 571,838 -0.19(-1.36%)
Dec 02, 2020 13.60 14.33 13.60 14.17 644,480 +0.52(+3.80%)
Dec 01, 2020 13.67 13.93 13.41 13.65 412,344 +0.28(+2.07%)
Nov 30, 2020 14.10 14.14 13.26 13.37 435,789 -0.83(-5.84%)
Nov 27, 2020 13.79 14.28 13.70 14.20 315,040 +0.41(+2.98%)
Nov 25, 2020 13.80 13.94 13.31 13.79 507,552 -0.02(-0.12%)
Nov 24, 2020 12.97 14.07 12.97 13.81 883,164 +1.11(+8.77%)
Nov 23, 2020 12.95 13.13 12.53 12.69 446,727 +0.18(+1.41%)
Nov 20, 2020 12.56 12.82 12.34 12.52 660,176 -0.13(-1.06%)
Nov 19, 2020 12.46 13.40 12.33 12.65 430,844 +0.08(+0.60%)
Nov 18, 2020 13.18 13.18 12.49 12.58 331,278 -0.59(-4.45%)
Nov 17, 2020 12.54 13.31 12.33 13.16 441,681 +0.32(+2.48%)
Nov 16, 2020 13.14 13.24 12.66 12.85 242,857 +0.05(+0.39%)
Nov 13, 2020 12.13 12.85 12.05 12.79 352,420 +0.54(+4.37%)
Nov 12, 2020 13.03 13.12 12.19 12.26 513,186 -0.88(-6.69%)
Nov 11, 2020 13.72 13.72 12.98 13.14 412,934 -0.57(-4.15%)
Nov 10, 2020 12.79 13.98 12.58 13.71 836,231 +1.13(+8.99%)
Nov 09, 2020 12.55 12.98 12.32 12.58 664,105 +0.83(+7.06%)
Nov 06, 2020 11.75 11.89 11.38 11.75 305,964 +0.03(+0.21%)
Nov 05, 2020 10.93 11.81 10.93 11.72 466,545 +0.97(+9.03%)
Nov 04, 2020 10.97 11.16 10.67 10.75 292,063 -0.28(-2.58%)
Nov 03, 2020 11.35 11.64 10.94 11.04 491,788 +0.03(+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.