Skip to main content

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

53.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.92 16.92 14.54 14.77 641,613 -2.39(-13.95%)
Oct 28, 2011 17.54 17.59 17.07 17.16 197,514 -0.48(-2.71%)
Oct 27, 2011 17.68 18.35 17.13 17.64 374,155 +0.77(+4.59%)
Oct 26, 2011 17.25 17.30 16.57 16.86 177,433 -0.06(-0.35%)
Oct 25, 2011 17.36 17.36 16.77 16.92 321,572 -0.62(-3.53%)
Oct 24, 2011 16.95 17.87 16.95 17.54 187,715 +0.74(+4.38%)
Oct 21, 2011 15.93 16.89 15.93 16.81 301,358 +1.06(+6.74%)
Oct 20, 2011 16.22 16.22 15.55 15.75 173,233 -0.48(-2.95%)
Oct 19, 2011 16.42 16.73 16.03 16.22 206,221 -0.33(-2.00%)
Oct 18, 2011 15.94 16.64 15.66 16.56 796,612 +0.71(+4.51%)
Oct 17, 2011 17.12 17.12 15.81 15.84 370,129 -1.35(-7.84%)
Oct 14, 2011 16.73 17.24 16.59 17.19 216,410 +0.77(+4.66%)
Oct 13, 2011 16.19 16.54 15.85 16.42 176,254 +0.21(+1.32%)
Oct 12, 2011 15.97 16.58 15.97 16.21 271,030 +0.46(+2.95%)
Oct 11, 2011 15.36 15.83 15.10 15.75 207,323 +0.24(+1.52%)
Oct 10, 2011 15.12 15.58 15.09 15.51 218,382 +0.73(+4.93%)
Oct 07, 2011 14.96 15.10 14.49 14.78 250,958 -0.16(-1.08%)
Oct 06, 2011 14.72 15.04 14.72 14.94 275,906 +0.57(+3.94%)
Oct 05, 2011 13.74 14.54 13.51 14.38 354,238 +0.63(+4.61%)
Oct 04, 2011 13.57 14.12 13.32 13.74 569,213 -0.06(-0.43%)
Oct 03, 2011 14.54 14.62 13.51 13.80 488,398 -0.94(-6.35%)
Sep 30, 2011 15.13 15.13 14.68 14.74 387,815 -0.70(-4.53%)
Sep 29, 2011 15.86 15.90 15.16 15.44 256,816 -0.13(-0.85%)
Sep 28, 2011 16.03 16.30 15.52 15.57 107,036 -0.42(-2.63%)
Sep 27, 2011 16.32 16.59 15.97 15.99 191,961 +0.17(+1.07%)
Sep 26, 2011 15.77 15.91 15.49 15.82 178,226 +0.22(+1.42%)
Sep 23, 2011 14.81 15.76 14.81 15.60 224,276 +0.65(+4.33%)
Sep 22, 2011 15.49 15.60 14.56 14.95 375,198 -1.19(-7.35%)
Sep 21, 2011 17.06 17.12 16.09 16.14 183,737 -0.77(-4.53%)
Sep 20, 2011 17.29 17.67 16.81 16.90 524,449 -0.42(-2.42%)
Sep 19, 2011 16.93 17.62 16.75 17.32 419,904 -0.08(-0.47%)
Sep 16, 2011 16.69 17.55 16.67 17.40 431,692 +0.91(+5.49%)
Sep 15, 2011 16.75 16.78 16.19 16.50 373,172 +0.03(+0.18%)
Sep 14, 2011 15.94 16.90 15.80 16.47 596,617 +0.58(+3.66%)
Sep 13, 2011 15.97 16.33 15.44 15.89 493,069 -0.11(-0.69%)
Sep 12, 2011 16.70 16.95 15.66 16.00 407,759 -0.99(-5.85%)
Sep 09, 2011 17.68 17.81 16.79 16.99 227,573 -0.80(-4.47%)
Sep 08, 2011 18.47 18.81 17.71 17.79 182,422 -0.71(-3.86%)
Sep 07, 2011 18.88 19.18 18.41 18.50 157,005 +0.22(+1.21%)
Sep 06, 2011 18.11 18.62 17.70 18.28 221,256 -0.43(-2.32%)
Sep 02, 2011 19.28 19.43 18.60 18.71 225,781 -0.93(-4.72%)
Sep 01, 2011 20.12 20.12 19.49 19.64 288,671 -0.30(-1.51%)
Aug 31, 2011 20.05 20.38 19.83 19.94 237,795 +0.07(+0.33%)
Aug 30, 2011 19.83 20.02 19.81 19.88 221,046 +0.04(+0.19%)
Aug 29, 2011 19.88 20.18 19.80 19.84 190,942 +0.19(+0.97%)
Aug 26, 2011 19.44 20.19 19.44 19.65 199,273 +0.01(+0.08%)
Aug 25, 2011 19.98 20.66 19.62 19.63 174,841 -0.32(-1.62%)
Aug 24, 2011 19.94 20.26 19.66 19.96 233,659 -0.15(-0.73%)
Aug 23, 2011 19.49 20.80 19.49 20.11 292,768 +0.66(+3.41%)
Aug 22, 2011 19.77 19.93 19.35 19.44 127,946 +0.01(+0.04%)
Aug 19, 2011 19.86 20.55 19.35 19.44 388,321 -0.96(-4.73%)
Aug 18, 2011 19.99 20.96 19.99 20.40 158,913 -1.23(-5.69%)
Aug 17, 2011 21.78 22.19 21.32 21.63 150,877 -0.08(-0.37%)
Aug 16, 2011 21.60 22.38 21.34 21.71 132,278 -0.27(-1.24%)
Aug 15, 2011 22.28 22.28 21.60 21.98 163,055 -0.01(-0.07%)
Aug 12, 2011 22.46 22.75 21.89 22.00 132,959 -0.35(-1.55%)
Aug 11, 2011 22.22 22.79 22.22 22.34 209,800 +0.29(+1.34%)
Aug 10, 2011 22.21 22.75 21.66 22.05 191,779 -0.64(-2.82%)
Aug 09, 2011 22.09 22.82 20.99 22.69 368,531 +1.50(+7.05%)
Aug 08, 2011 22.09 22.43 20.83 21.20 363,346 -1.43(-6.32%)
Aug 05, 2011 22.87 22.87 21.61 22.62 366,143 -0.07(-0.29%)
Aug 04, 2011 24.76 24.76 22.48 22.69 308,458 -2.22(-8.93%)
Aug 03, 2011 24.56 25.14 24.09 24.91 170,587 +0.35(+1.44%)
Aug 02, 2011 25.31 25.93 24.48 24.56 190,464 -1.02(-3.97%)
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.