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

73.96 -0.87 (-1.16%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.73 32.03 30.44 31.89 182,631 +1.20(+3.92%)
Dec 28, 2018 29.49 31.35 28.85 30.68 368,592 +1.40(+4.78%)
Dec 27, 2018 27.50 29.33 26.98 29.28 645,061 +1.55(+5.59%)
Dec 26, 2018 25.82 27.86 24.99 27.73 445,481 +2.00(+7.76%)
Dec 24, 2018 25.96 27.27 25.37 25.74 227,423 -0.60(-2.27%)
Dec 21, 2018 27.54 27.54 26.21 26.34 309,378 -0.82(-3.03%)
Dec 20, 2018 28.31 28.48 27.03 27.16 489,242 -0.66(-2.36%)
Dec 19, 2018 28.79 29.55 27.70 27.81 474,563 -0.92(-3.19%)
Dec 18, 2018 27.72 28.91 27.53 28.73 547,622 +1.08(+3.91%)
Dec 17, 2018 29.97 30.11 27.40 27.65 513,172 -2.46(-8.17%)
Dec 14, 2018 30.19 30.40 29.83 30.11 286,359 -0.09(-0.31%)
Dec 13, 2018 30.29 30.38 29.57 30.20 318,276 +0.03(+0.10%)
Dec 12, 2018 30.52 31.24 29.96 30.17 261,267 +0.14(+0.46%)
Dec 11, 2018 29.75 31.03 29.75 30.03 365,918 +0.32(+1.09%)
Dec 10, 2018 30.55 30.55 29.37 29.71 513,792 -1.02(-3.31%)
Dec 07, 2018 32.67 33.30 30.73 30.73 436,125 -1.88(-5.77%)
Dec 06, 2018 31.41 32.75 30.60 32.61 298,311 +0.00(+0.00%)
Dec 04, 2018 33.38 33.89 32.14 32.61 416,572 -1.09(-3.23%)
Dec 03, 2018 33.13 33.86 32.71 33.70 305,713 +1.69(+5.27%)
Nov 30, 2018 32.57 33.05 31.44 32.01 212,585 -0.60(-1.84%)
Nov 29, 2018 31.91 33.50 31.48 32.61 415,098 +0.70(+2.19%)
Nov 28, 2018 32.98 32.98 29.88 31.91 634,527 -0.54(-1.67%)
Nov 27, 2018 32.67 32.67 31.28 32.45 311,482 -0.04(-0.13%)
Nov 26, 2018 33.11 33.11 31.57 32.49 321,649 -0.53(-1.59%)
Nov 23, 2018 33.03 33.13 32.01 33.02 140,891 -0.40(-1.19%)
Nov 21, 2018 33.42 33.42 33.42 0 +1.81(+5.73%)
Nov 20, 2018 33.00 33.00 31.28 31.61 225,240 -2.00(-5.94%)
Nov 19, 2018 33.96 34.07 32.81 33.60 176,946 -0.62(-1.81%)
Nov 16, 2018 33.14 34.75 33.14 34.22 274,155 +1.08(+3.26%)
Nov 15, 2018 32.19 33.90 31.46 33.14 241,989 +1.20(+3.75%)
Nov 14, 2018 30.16 32.26 30.16 31.95 197,664 +2.25(+7.58%)
Nov 13, 2018 30.91 31.97 29.36 29.70 352,870 -1.32(-4.25%)
Nov 12, 2018 31.20 31.25 30.30 31.02 199,835 -0.37(-1.17%)
Nov 09, 2018 31.59 31.82 30.36 31.38 196,221 -0.30(-0.96%)
Nov 08, 2018 31.73 32.98 31.01 31.69 301,693 +0.09(+0.27%)
Nov 07, 2018 33.09 33.63 31.22 31.60 378,437 -1.23(-3.76%)
Nov 06, 2018 33.74 35.03 32.70 32.83 217,284 -0.89(-2.65%)
Nov 05, 2018 34.21 34.86 33.35 33.73 227,120 -1.05(-3.01%)
Nov 02, 2018 35.21 35.32 33.74 34.77 369,840 -0.22(-0.62%)
Nov 01, 2018 32.47 35.63 32.47 34.99 733,286 +2.76(+8.57%)
Oct 31, 2018 31.10 32.29 29.82 32.23 592,977 +1.15(+3.69%)
Oct 30, 2018 30.24 31.36 30.00 31.08 167,273 +0.92(+3.04%)
Oct 29, 2018 31.06 31.64 29.77 30.16 576,827 -0.53(-1.72%)
Oct 26, 2018 30.17 30.90 29.67 30.69 374,693 +0.27(+0.90%)
Oct 25, 2018 28.53 30.80 28.28 30.42 807,808 +2.03(+7.16%)
Oct 24, 2018 27.53 29.00 27.40 28.38 601,551 +0.97(+3.52%)
Oct 23, 2018 26.73 27.57 26.06 27.42 798,412 -0.01(-0.05%)
Oct 22, 2018 27.50 27.67 26.57 27.43 660,396 +0.44(+1.63%)
Oct 19, 2018 26.28 27.54 26.07 26.99 537,911 +0.83(+3.17%)
Oct 18, 2018 26.67 27.37 26.02 26.16 371,165 -0.80(-2.97%)
Oct 17, 2018 27.78 27.84 26.51 26.96 518,753 -1.20(-4.25%)
Oct 16, 2018 28.93 29.34 27.91 28.16 437,013 -0.43(-1.51%)
Oct 15, 2018 28.56 30.11 27.81 28.59 512,728 -0.09(-0.33%)
Oct 12, 2018 26.54 29.36 26.54 28.69 541,516 +2.62(+10.07%)
Oct 11, 2018 26.18 26.83 24.52 26.06 877,182 -0.04(-0.14%)
Oct 10, 2018 27.84 28.26 25.75 26.10 528,820 -1.85(-6.61%)
Oct 09, 2018 29.85 30.06 27.04 27.94 489,503 -1.93(-6.45%)
Oct 08, 2018 30.06 30.65 29.17 29.87 207,622 +0.33(+1.12%)
Oct 05, 2018 29.53 30.43 29.10 29.54 256,267 +0.35(+1.21%)
Oct 04, 2018 31.08 31.08 29.13 29.18 445,099 -2.48(-7.83%)
Oct 03, 2018 33.40 34.59 31.51 31.66 565,859 -0.38(-1.19%)
Oct 02, 2018 30.72 33.08 30.72 32.05 966,837 +1.75(+5.76%)
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.