Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

51.38 +2.30 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.486 9.780 9.390 9.544 263,359 +0.34(+3.68%)
Jun 28, 2012 8.896 9.243 8.896 9.206 153,489 +0.18(+1.96%)
Jun 27, 2012 8.970 9.147 8.860 9.029 184,201 +0.04(+0.41%)
Jun 26, 2012 9.036 9.157 8.926 8.992 211,806 -0.09(-0.97%)
Jun 25, 2012 9.213 9.250 8.882 9.081 258,863 -0.18(-1.99%)
Jun 22, 2012 8.771 9.324 8.734 9.265 154,637 +0.53(+6.07%)
Jun 21, 2012 9.044 9.287 8.712 8.734 181,307 -0.41(-4.43%)
Jun 20, 2012 9.220 9.346 8.882 9.139 176,594 -0.04(-0.48%)
Jun 19, 2012 8.911 9.195 8.742 9.184 300,452 +0.35(+3.92%)
Jun 18, 2012 8.653 9.022 8.458 8.837 341,786 +0.18(+2.13%)
Jun 15, 2012 9.066 9.684 8.580 8.653 1,032,353 +0.10(+1.12%)
Jun 14, 2012 8.300 8.985 7.910 8.558 595,390 -0.07(-0.77%)
Jun 13, 2012 8.543 8.985 8.499 8.624 232,455 -0.02(-0.26%)
Jun 12, 2012 8.484 8.911 8.381 8.646 347,427 +0.10(+1.21%)
Jun 11, 2012 9.368 9.673 8.506 8.543 460,182 -0.58(-6.38%)
Jun 08, 2012 9.434 9.467 8.970 9.125 286,398 -0.23(-2.44%)
Jun 07, 2012 10.02 10.17 9.301 9.353 278,406 -0.54(-5.44%)
Jun 06, 2012 9.846 10.13 9.795 9.891 186,270 +0.22(+2.28%)
Jun 05, 2012 9.397 9.824 9.397 9.670 193,287 +0.28(+2.98%)
Jun 04, 2012 9.206 9.508 9.132 9.390 193,112 +0.25(+2.74%)
Jun 01, 2012 9.427 9.427 9.066 9.139 278,152 -0.27(-2.82%)
May 31, 2012 9.648 9.751 9.066 9.405 368,836 -0.27(-2.74%)
May 30, 2012 9.846 9.898 9.559 9.670 207,541 -0.19(-1.94%)
May 29, 2012 10.03 10.21 9.802 9.861 196,545 -0.05(-0.52%)
May 25, 2012 10.02 10.04 9.832 9.913 88,336 -0.24(-2.39%)
May 24, 2012 10.19 10.27 10.07 10.16 115,173 +0.01(+0.07%)
May 23, 2012 10.10 10.19 9.655 10.15 170,144 -0.13(-1.22%)
May 22, 2012 10.36 10.36 9.972 10.27 179,160 +0.02(+0.22%)
May 21, 2012 10.14 10.54 10.14 10.25 111,058 +0.11(+1.09%)
May 18, 2012 10.02 10.16 9.839 10.14 159,761 +0.10(+1.03%)
May 17, 2012 10.19 10.19 9.795 10.04 158,522 -0.10(-0.94%)
May 16, 2012 10.71 10.87 10.10 10.13 218,036 -0.49(-4.64%)
May 15, 2012 10.75 10.95 10.51 10.63 365,618 -0.17(-1.57%)
May 14, 2012 11.45 11.45 10.75 10.80 229,899 -0.67(-5.84%)
May 11, 2012 11.32 12.00 11.32 11.47 166,938 +0.05(+0.45%)
May 10, 2012 12.07 12.08 11.35 11.42 256,497 -0.54(-4.56%)
May 09, 2012 11.98 12.11 11.63 11.96 297,447 -0.09(-0.73%)
May 08, 2012 11.11 12.17 11.11 12.05 396,303 +0.90(+8.06%)
May 07, 2012 10.93 11.30 10.91 11.15 340,697 +0.24(+2.23%)
May 04, 2012 10.75 11.00 10.68 10.91 201,846 +0.15(+1.44%)
May 03, 2012 11.24 11.24 10.62 10.75 319,809 -0.46(-4.07%)
May 02, 2012 11.24 11.30 11.08 11.21 202,461 -0.10(-0.85%)
May 01, 2012 11.45 11.58 11.28 11.30 145,849 -0.05(-0.45%)
Apr 30, 2012 11.22 11.58 11.22 11.36 160,716 +0.13(+1.18%)
Apr 27, 2012 11.43 11.48 11.17 11.22 201,641 -0.30(-2.62%)
Apr 26, 2012 11.58 11.72 11.30 11.53 194,550 -0.07(-0.64%)
Apr 25, 2012 11.66 11.72 11.50 11.60 115,090 -0.07(-0.57%)
Apr 24, 2012 11.67 11.76 11.53 11.67 168,482 +0.05(+0.44%)
Apr 23, 2012 11.58 11.64 11.25 11.61 202,028 -0.09(-0.76%)
Apr 20, 2012 11.90 11.97 11.57 11.70 336,116 -0.17(-1.43%)
Apr 19, 2012 11.12 12.00 10.97 11.87 555,153 +0.74(+6.61%)
Apr 18, 2012 10.89 11.47 10.62 11.14 868,775 +0.06(+0.53%)
Apr 17, 2012 12.51 12.51 11.02 11.08 881,653 -1.19(-9.67%)
Apr 16, 2012 12.68 12.76 12.23 12.26 406,727 -0.35(-2.80%)
Apr 13, 2012 13.04 13.06 12.53 12.62 204,746 -0.49(-3.71%)
Apr 12, 2012 13.25 13.61 13.04 13.10 276,110 -0.24(-1.77%)
Apr 11, 2012 12.88 13.34 12.81 13.34 241,304 +0.68(+5.35%)
Apr 10, 2012 12.72 12.74 12.34 12.66 273,531 -0.11(-0.87%)
Apr 09, 2012 13.01 13.14 12.53 12.77 167,366 -0.23(-1.76%)
Apr 05, 2012 13.12 13.25 12.95 13.00 113,479 -0.20(-1.51%)
Apr 04, 2012 13.71 13.73 13.15 13.20 206,640 -0.72(-5.18%)
Apr 03, 2012 14.10 14.18 13.81 13.92 167,958 -0.15(-1.05%)
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.