Skip to main content

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

84.90 +2.86 (+3.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 81.80 85.57 79.36 84.90 507,798 +2.86(+3.49%)
Nov 27, 2024 83.64 84.69 80.60 82.04 289,057 -1.76(-2.10%)
Nov 26, 2024 80.18 85.93 80.10 83.80 358,145 +3.04(+3.76%)
Nov 25, 2024 81.70 82.83 78.73 80.76 319,122 -0.15(-0.19%)
Nov 22, 2024 80.00 83.40 77.70 80.91 427,571 +0.90(+1.12%)
Nov 21, 2024 82.40 82.76 78.85 80.01 359,872 -1.79(-2.19%)
Nov 20, 2024 81.20 81.90 78.73 81.80 354,018 +0.95(+1.18%)
Nov 19, 2024 84.00 84.00 80.14 80.85 316,256 -3.57(-4.23%)
Nov 18, 2024 81.00 86.12 80.74 84.42 386,320 +4.38(+5.47%)
Nov 15, 2024 78.83 81.29 78.16 80.04 420,008 +1.00(+1.27%)
Nov 14, 2024 80.30 80.58 76.60 79.04 238,625 -0.51(-0.64%)
Nov 13, 2024 80.07 81.00 78.50 79.55 257,855 -0.23(-0.29%)
Nov 12, 2024 79.01 80.35 76.82 79.78 222,116 +0.66(+0.83%)
Nov 11, 2024 79.91 79.91 76.42 79.12 163,281 -0.11(-0.14%)
Nov 08, 2024 81.66 82.97 77.60 79.23 293,084 -2.45(-3.00%)
Nov 07, 2024 82.04 83.50 81.18 81.68 246,609 -0.49(-0.60%)
Nov 06, 2024 76.21 83.69 76.21 82.17 487,154 +6.74(+8.94%)
Nov 05, 2024 75.05 77.21 73.07 75.43 286,209 +0.34(+0.45%)
Nov 04, 2024 75.13 77.45 74.85 75.09 244,183 -0.56(-0.74%)
Nov 01, 2024 78.80 80.84 75.22 75.65 294,007 -2.58(-3.30%)
Oct 31, 2024 77.47 79.62 76.24 78.23 234,468 +0.20(+0.26%)
Oct 30, 2024 78.90 80.50 76.60 78.03 236,885 -0.93(-1.18%)
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 67.95 245,454 +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%)
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.