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

78.19 -0.77 (-0.98%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 78.49 81.24 78.16 78.96 252,811 -0.15(-0.19%)
Oct 28, 2024 79.41 82.16 78.75 79.11 307,217 -0.30(-0.38%)
Oct 25, 2024 77.04 80.20 77.00 79.41 311,681 +2.57(+3.34%)
Oct 24, 2024 71.41 77.48 71.26 76.84 323,832 +5.89(+8.30%)
Oct 23, 2024 72.00 72.58 69.89 70.95 99,113 -1.47(-2.03%)
Oct 22, 2024 72.23 73.17 71.18 72.42 122,496 -0.43(-0.59%)
Oct 21, 2024 72.50 73.38 70.87 72.85 133,660 +0.10(+0.14%)
Oct 18, 2024 71.20 73.08 70.06 72.75 147,155 +1.55(+2.18%)
Oct 17, 2024 70.29 72.25 69.31 71.20 146,471 +0.91(+1.29%)
Oct 16, 2024 74.64 75.74 70.26 70.29 294,056 -4.68(-6.24%)
Oct 15, 2024 74.20 75.89 73.17 74.97 246,724 +0.79(+1.06%)
Oct 14, 2024 74.89 76.63 73.31 74.18 141,321 -0.65(-0.87%)
Oct 11, 2024 73.15 75.77 71.97 74.83 208,505 +1.63(+2.23%)
Oct 10, 2024 70.70 73.84 69.60 73.20 241,143 +2.46(+3.48%)
Oct 09, 2024 69.24 71.41 67.81 70.74 215,194 +1.77(+2.57%)
Oct 08, 2024 65.35 68.99 65.25 68.97 254,919 +3.41(+5.20%)
Oct 07, 2024 67.57 67.57 64.86 65.56 122,001 -2.39(-3.52%)
Oct 04, 2024 68.31 68.91 67.09 67.95 245,429 +0.72(+1.07%)
Oct 03, 2024 64.57 67.41 64.50 67.23 177,994 +2.23(+3.43%)
Oct 02, 2024 65.04 65.24 63.41 65.00 175,848 -0.28(-0.43%)
Oct 01, 2024 63.17 65.45 62.12 65.28 268,065 +1.78(+2.80%)
Sep 30, 2024 66.32 66.32 62.70 63.50 254,204 -2.94(-4.43%)
Sep 27, 2024 65.28 66.80 64.71 66.44 156,636 +1.00(+1.53%)
Sep 26, 2024 67.25 68.19 64.89 65.44 259,711 -1.30(-1.95%)
Sep 25, 2024 69.19 69.29 66.68 66.74 436,572 -2.46(-3.55%)
Sep 24, 2024 71.79 72.05 69.11 69.20 352,634 -2.55(-3.55%)
Sep 23, 2024 73.45 74.81 70.82 71.75 233,506 -2.31(-3.12%)
Sep 20, 2024 73.81 75.28 72.70 74.06 398,072 -0.77(-1.03%)
Sep 19, 2024 72.43 76.08 72.30 74.83 445,782 +3.97(+5.60%)
Sep 18, 2024 70.05 72.00 68.62 70.86 367,152 +1.31(+1.88%)
Sep 17, 2024 67.66 69.93 65.68 69.55 308,038 +2.31(+3.44%)
Sep 16, 2024 67.90 70.48 67.01 67.24 325,564 -0.52(-0.77%)
Sep 13, 2024 65.71 67.76 65.57 67.76 251,098 +2.26(+3.45%)
Sep 12, 2024 64.20 65.98 63.72 65.50 248,986 +1.50(+2.34%)
Sep 11, 2024 61.29 65.40 61.22 64.00 249,563 +2.49(+4.05%)
Sep 10, 2024 63.80 63.80 60.01 61.51 273,158 -2.33(-3.65%)
Sep 09, 2024 61.93 64.20 61.93 63.84 247,635 +1.77(+2.85%)
Sep 06, 2024 62.50 63.58 60.61 62.07 257,047 -1.33(-2.10%)
Sep 05, 2024 65.00 65.99 62.62 63.40 324,798 -1.09(-1.69%)
Sep 04, 2024 60.15 64.64 59.65 64.49 514,894 +3.89(+6.42%)
Sep 03, 2024 58.48 61.76 57.67 60.60 527,251 +1.83(+3.11%)
Aug 30, 2024 57.67 61.17 57.36 58.77 726,091 +3.03(+5.44%)
Aug 29, 2024 52.46 56.50 52.33 55.74 238,619 +3.21(+6.11%)
Aug 28, 2024 52.59 52.85 51.40 52.53 191,026 -0.22(-0.42%)
Aug 27, 2024 52.52 54.13 52.01 52.75 230,424 +0.02(+0.04%)
Aug 26, 2024 53.56 54.58 51.71 52.73 314,159 -0.82(-1.53%)
Aug 23, 2024 51.18 54.47 50.71 53.55 495,808 +1.04(+1.98%)
Aug 22, 2024 55.96 56.29 52.50 52.51 440,037 -3.51(-6.27%)
Aug 21, 2024 57.16 57.88 55.65 56.02 221,182 -1.66(-2.88%)
Aug 20, 2024 57.90 58.88 56.69 57.68 209,615 -0.08(-0.14%)
Aug 19, 2024 56.56 58.24 56.55 57.76 228,994 +1.17(+2.07%)
Aug 16, 2024 57.80 58.75 56.51 56.59 305,481 -0.89(-1.55%)
Aug 15, 2024 57.37 58.67 56.86 57.48 368,100 +0.88(+1.56%)
Aug 14, 2024 55.38 58.66 55.11 56.60 564,033 +1.49(+2.71%)
Aug 13, 2024 53.62 55.11 53.03 55.11 333,758 +2.08(+3.91%)
Aug 12, 2024 51.69 53.53 51.44 53.03 340,134 +1.76(+3.42%)
Aug 09, 2024 50.36 51.66 49.96 51.28 258,915 +1.37(+2.74%)
Aug 08, 2024 47.45 50.67 46.93 49.91 447,920 +4.11(+8.98%)
Aug 07, 2024 47.33 47.90 45.58 45.80 343,176 -0.75(-1.60%)
Aug 06, 2024 45.32 47.75 44.94 46.54 212,818 +1.42(+3.14%)
Aug 05, 2024 42.04 45.81 40.94 45.13 446,241 -0.68(-1.48%)
Aug 02, 2024 48.50 48.74 45.61 45.81 259,913 -4.26(-8.50%)
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.