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

74.83 +3.97 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.28 13.31 12.84 12.92 85,732 -0.34(-2.55%)
Dec 29, 2011 12.69 13.26 12.58 13.26 128,281 +0.56(+4.38%)
Dec 28, 2011 12.99 13.29 12.52 12.70 188,773 -0.38(-2.94%)
Dec 27, 2011 13.01 13.15 12.99 13.09 134,145 -0.03(-0.25%)
Dec 23, 2011 13.56 13.56 12.98 13.12 143,872 -0.22(-1.64%)
Dec 21, 2011 13.31 13.39 13.16 13.34 92,096 +0.00(+0.00%)
Dec 20, 2011 13.03 13.39 13.03 13.34 167,452 +0.50(+3.92%)
Dec 19, 2011 13.19 13.31 12.76 12.84 144,724 -0.38(-2.91%)
Dec 16, 2011 12.88 13.22 12.84 13.22 142,925 +0.39(+3.05%)
Dec 15, 2011 13.05 13.35 12.78 12.83 128,021 -0.01(-0.10%)
Dec 14, 2011 13.07 13.14 12.64 12.84 190,291 -0.32(-2.42%)
Dec 13, 2011 13.46 13.54 13.02 13.16 311,505 -0.23(-1.68%)
Dec 12, 2011 13.29 13.60 13.13 13.39 388,295 -0.25(-1.85%)
Dec 09, 2011 13.15 13.66 13.15 13.64 103,295 +0.58(+4.47%)
Dec 08, 2011 13.70 13.72 13.03 13.05 78,066 -0.80(-5.74%)
Dec 07, 2011 13.73 13.90 13.51 13.85 205,692 +0.12(+0.87%)
Dec 06, 2011 13.98 13.98 13.61 13.73 163,928 -0.15(-1.10%)
Dec 05, 2011 14.03 14.27 13.70 13.88 93,756 +0.25(+1.80%)
Dec 02, 2011 13.44 13.81 13.44 13.64 82,281 +0.36(+2.69%)
Dec 01, 2011 13.21 13.33 13.03 13.28 109,768 +0.13(+0.96%)
Nov 30, 2011 13.28 13.48 12.86 13.15 362,929 +0.57(+4.53%)
Nov 29, 2011 12.82 12.84 12.33 12.58 444,851 -0.23(-1.76%)
Nov 28, 2011 13.01 13.35 12.67 12.81 185,110 +0.46(+3.70%)
Nov 25, 2011 12.30 12.66 12.30 12.35 82,644 -0.07(-0.59%)
Nov 23, 2011 12.80 12.87 12.34 12.42 472,361 -0.60(-4.58%)
Nov 22, 2011 12.74 13.14 12.56 13.02 241,300 +0.32(+2.56%)
Nov 21, 2011 12.64 12.92 12.46 12.70 219,751 -0.24(-1.84%)
Nov 18, 2011 12.80 12.95 12.64 12.93 253,003 +0.16(+1.24%)
Nov 17, 2011 13.27 13.39 12.63 12.78 283,548 -0.41(-3.12%)
Nov 16, 2011 13.95 14.11 13.13 13.19 465,197 -0.72(-5.19%)
Nov 15, 2011 13.83 14.15 13.82 13.91 112,088 +0.01(+0.05%)
Nov 14, 2011 14.19 14.23 13.83 13.90 151,915 -0.51(-3.54%)
Nov 11, 2011 14.31 14.78 14.27 14.41 320,724 +0.28(+2.02%)
Nov 10, 2011 13.81 14.14 13.79 14.13 192,814 +0.42(+3.05%)
Nov 09, 2011 14.01 14.39 13.68 13.71 204,388 -0.86(-5.91%)
Nov 08, 2011 14.12 14.58 14.09 14.57 242,411 +0.73(+5.27%)
Nov 07, 2011 13.45 13.84 13.42 13.84 116,786 +0.34(+2.50%)
Nov 04, 2011 13.86 14.00 13.39 13.50 152,321 -0.48(-3.46%)
Nov 03, 2011 14.09 14.15 13.56 13.99 227,908 +0.08(+0.57%)
Nov 02, 2011 13.54 14.21 13.35 13.91 244,403 +0.69(+5.21%)
Nov 01, 2011 13.27 13.48 12.59 13.22 446,322 -0.07(-0.50%)
Oct 31, 2011 15.23 15.23 13.09 13.29 713,097 -2.15(-13.95%)
Oct 28, 2011 15.78 15.82 15.36 15.44 219,520 -0.43(-2.71%)
Oct 27, 2011 15.90 16.51 15.41 15.87 415,841 +0.70(+4.59%)
Oct 26, 2011 15.52 15.57 14.91 15.17 197,202 -0.05(-0.35%)
Oct 25, 2011 15.62 15.62 15.09 15.23 357,400 -0.56(-3.53%)
Oct 24, 2011 15.25 16.08 15.25 15.78 208,629 +0.66(+4.38%)
Oct 21, 2011 14.33 15.20 14.33 15.12 334,933 +0.95(+6.74%)
Oct 20, 2011 14.60 14.60 13.99 14.17 192,534 -0.43(-2.95%)
Oct 19, 2011 14.78 15.05 14.42 14.60 229,197 -0.30(-2.00%)
Oct 18, 2011 14.35 14.98 14.09 14.90 885,365 +0.64(+4.51%)
Oct 17, 2011 15.40 15.40 14.23 14.25 411,366 -1.21(-7.84%)
Oct 14, 2011 15.05 15.51 14.92 15.47 240,521 +0.69(+4.66%)
Oct 13, 2011 14.56 14.88 14.26 14.78 195,892 +0.19(+1.32%)
Oct 12, 2011 14.37 14.92 14.37 14.58 301,226 +0.42(+2.95%)
Oct 11, 2011 13.82 14.25 13.58 14.17 230,422 +0.21(+1.52%)
Oct 10, 2011 13.60 14.01 13.58 13.96 242,713 +0.66(+4.93%)
Oct 07, 2011 13.46 13.59 13.03 13.30 278,918 -0.15(-1.08%)
Oct 06, 2011 13.25 13.53 13.25 13.44 306,646 +0.51(+3.95%)
Oct 05, 2011 12.36 13.08 12.15 12.93 393,705 +0.57(+4.61%)
Oct 04, 2011 12.21 12.70 11.98 12.36 632,632 -0.05(-0.43%)
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.