Skip to main content

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

70.86 +1.31 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.96 77.11 74.62 76.04 362,187 +1.97(+2.66%)
Jan 30, 2018 73.56 74.91 72.39 74.07 285,823 +0.22(+0.30%)
Jan 29, 2018 74.88 74.96 73.70 73.85 211,217 -1.72(-2.28%)
Jan 26, 2018 75.68 76.83 75.35 75.57 174,111 -0.04(-0.06%)
Jan 25, 2018 75.68 77.11 75.57 75.62 350,742 +0.02(+0.03%)
Jan 24, 2018 75.50 78.05 75.38 75.59 688,135 +0.29(+0.38%)
Jan 23, 2018 79.20 80.02 75.11 75.31 516,728 -4.19(-5.27%)
Jan 22, 2018 79.24 80.21 79.21 79.50 243,062 -0.21(-0.26%)
Jan 19, 2018 81.83 81.83 79.43 79.71 521,991 -1.72(-2.11%)
Jan 18, 2018 81.96 82.52 81.30 81.42 294,249 +0.08(+0.09%)
Jan 17, 2018 81.19 82.52 80.97 81.35 365,101 +0.43(+0.53%)
Jan 16, 2018 80.49 81.30 80.49 80.92 318,595 +0.70(+0.87%)
Jan 12, 2018 80.22 80.22 80.22 0 +0.55(+0.69%)
Jan 11, 2018 78.20 79.95 78.20 79.66 355,719 +1.55(+1.98%)
Jan 10, 2018 78.12 280,620 -1.02(-1.29%)
Jan 09, 2018 78.80 79.80 78.47 79.14 217,697 -0.11(-0.14%)
Jan 08, 2018 80.94 80.94 78.85 79.25 377,545 -2.07(-2.55%)
Jan 05, 2018 81.14 81.58 80.23 81.33 588,644 +0.60(+0.75%)
Jan 04, 2018 81.75 82.57 80.45 80.72 420,114 -1.07(-1.31%)
Jan 03, 2018 81.84 82.26 80.92 81.79 193,950 -0.13(-0.16%)
Jan 02, 2018 81.99 81.99 81.35 81.93 207,728 +0.74(+0.91%)
Dec 29, 2017 81.19 81.19 81.19 0 -0.08(-0.10%)
Dec 28, 2017 81.73 82.83 81.05 81.27 284,187 -0.41(-0.51%)
Dec 27, 2017 82.01 82.52 81.67 81.68 207,321 -0.25(-0.31%)
Dec 26, 2017 81.86 82.12 81.31 81.93 325,508 -0.11(-0.14%)
Dec 22, 2017 81.81 82.33 81.61 82.05 254,316 +0.24(+0.29%)
Dec 21, 2017 82.17 82.17 81.13 81.81 282,096 -0.29(-0.36%)
Dec 20, 2017 82.61 82.87 81.16 82.10 223,926 -0.18(-0.21%)
Dec 19, 2017 81.95 84.06 81.48 82.28 455,196 +0.94(+1.15%)
Dec 18, 2017 80.89 81.96 80.43 81.34 198,054 +1.20(+1.50%)
Dec 15, 2017 81.42 81.58 80.13 80.13 216,575 -0.97(-1.20%)
Dec 14, 2017 82.83 83.05 80.96 81.11 440,940 -1.72(-2.08%)
Dec 13, 2017 84.51 85.40 82.68 82.83 544,189 -1.88(-2.22%)
Dec 12, 2017 84.34 85.39 84.07 84.72 286,882 +0.48(+0.57%)
Dec 11, 2017 82.76 84.82 82.43 84.24 336,857 +1.03(+1.24%)
Dec 08, 2017 83.24 83.90 80.58 83.21 579,921 +2.71(+3.37%)
Dec 07, 2017 78.82 81.18 77.95 80.50 319,474 +1.36(+1.72%)
Dec 06, 2017 74.40 79.92 74.26 79.14 555,832 +4.69(+6.30%)
Dec 05, 2017 73.37 74.75 73.25 74.45 210,757 +1.24(+1.69%)
Dec 04, 2017 72.74 73.88 72.74 73.21 246,030 +0.94(+1.30%)
Dec 01, 2017 71.85 72.51 70.85 72.27 298,675 +1.14(+1.60%)
Nov 30, 2017 72.45 72.59 70.55 71.14 399,395 -1.27(-1.75%)
Nov 29, 2017 71.88 72.94 71.87 72.41 410,997 +0.56(+0.78%)
Nov 28, 2017 73.56 74.25 71.43 71.85 494,670 -1.85(-2.51%)
Nov 27, 2017 72.90 75.98 72.88 73.70 474,405 +0.00(+0.00%)
Nov 24, 2017 70.28 74.09 69.04 73.70 480,081 +3.86(+5.53%)
Nov 22, 2017 71.31 71.46 69.48 69.84 812,086 +2.10(+3.10%)
Nov 21, 2017 69.36 71.36 67.57 67.73 541,487 -1.63(-2.35%)
Nov 20, 2017 66.91 71.80 66.56 69.37 1,064,791 -3.05(-4.21%)
Nov 17, 2017 75.31 75.66 70.46 72.41 801,768 -2.82(-3.74%)
Nov 16, 2017 73.56 76.88 71.68 75.23 821,117 +4.32(+6.09%)
Nov 15, 2017 67.05 71.81 64.69 70.91 1,719,356 +2.53(+3.70%)
Nov 14, 2017 79.11 79.15 67.82 68.39 1,806,923 -11.46(-14.35%)
Nov 13, 2017 81.61 82.38 79.37 79.85 669,035 -2.25(-2.74%)
Nov 10, 2017 84.42 85.26 81.51 82.10 287,445 -2.70(-3.18%)
Nov 09, 2017 86.61 86.61 84.16 84.79 460,016 -2.33(-2.68%)
Nov 08, 2017 84.48 87.13 84.27 87.13 304,297 +3.60(+4.31%)
Nov 07, 2017 86.17 86.27 83.10 83.53 169,925 -2.85(-3.30%)
Nov 06, 2017 83.32 86.48 82.74 86.38 140,677 +3.46(+4.17%)
Nov 03, 2017 84.16 84.61 81.44 82.92 446,740 -0.97(-1.15%)
Nov 02, 2017 84.95 85.75 82.33 83.88 625,875 -0.68(-0.80%)
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.