Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

63.17 +1.13 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.01 11.25 10.91 11.12 125,945 +0.25(+2.29%)
Jul 30, 2009 11.18 11.22 10.71 10.88 126,821 -0.09(-0.84%)
Jul 29, 2009 11.16 11.26 10.79 10.97 91,447 -0.19(-1.70%)
Jul 28, 2009 11.14 11.34 10.71 11.16 308,446 +0.25(+2.28%)
Jul 27, 2009 10.88 11.09 10.71 10.91 196,519 +0.15(+1.40%)
Jul 24, 2009 10.86 10.91 10.66 10.76 671 -0.10(-0.91%)
Jul 23, 2009 10.91 11.04 10.85 10.86 123,602 -0.02(-0.18%)
Jul 22, 2009 10.92 11.04 10.84 10.88 68,321 +0.00(+0.00%)
Jul 21, 2009 11.14 11.14 10.81 10.88 100,969 -0.26(-2.35%)
Jul 20, 2009 11.43 12.11 11.13 11.14 82,594 -0.09(-0.82%)
Jul 17, 2009 11.36 11.50 10.99 11.23 40,076 +0.00(+0.00%)
Jul 16, 2009 11.26 11.36 10.81 11.23 52,538 +0.09(+0.82%)
Jul 15, 2009 11.14 11.52 11.05 11.14 119,011 +0.28(+2.53%)
Jul 14, 2009 10.91 10.95 10.70 10.86 52,071 +0.09(+0.79%)
Jul 13, 2009 10.85 11.53 10.57 10.78 122,807 +0.24(+2.24%)
Jul 10, 2009 10.70 11.14 10.52 10.54 63,311 -0.07(-0.68%)
Jul 09, 2009 10.18 10.74 10.04 10.61 79,895 +0.35(+3.38%)
Jul 08, 2009 11.31 11.32 9.952 10.27 224,083 -0.86(-7.77%)
Jul 07, 2009 11.35 11.98 11.03 11.13 271,979 -0.09(-0.76%)
Jul 06, 2009 10.42 11.38 10.29 11.22 283,392 +0.50(+4.71%)
Jul 02, 2009 10.88 11.12 10.34 10.71 191,510 -0.33(-3.03%)
Jul 01, 2009 10.53 11.34 10.53 11.05 475,288 +0.44(+4.14%)
Jun 30, 2009 10.47 11.17 10.30 10.61 380,713 +0.33(+3.19%)
Jun 29, 2009 9.860 10.49 9.860 10.28 176,400 +0.60(+6.16%)
Jun 26, 2009 9.604 9.748 9.480 9.683 126,122 -0.07(-0.67%)
Jun 25, 2009 9.427 9.755 9.408 9.748 84,862 +0.38(+4.06%)
Jun 24, 2009 9.408 9.467 9.231 9.369 79,074 +0.03(+0.28%)
Jun 23, 2009 9.952 9.958 9.323 9.342 192,287 -0.14(-1.45%)
Jun 22, 2009 9.578 9.663 9.270 9.480 219,085 -0.39(-3.92%)
Jun 19, 2009 9.513 9.945 9.414 9.866 180,051 +0.39(+4.08%)
Jun 18, 2009 9.480 9.991 9.277 9.480 153,800 -0.16(-1.70%)
Jun 17, 2009 9.670 9.942 9.165 9.644 259,983 -0.21(-2.13%)
Jun 16, 2009 9.991 10.20 9.709 9.853 108,262 -0.25(-2.46%)
Jun 15, 2009 9.886 10.16 9.572 10.10 101,115 +0.14(+1.45%)
Jun 12, 2009 10.08 10.20 9.893 9.958 274,397 -0.33(-3.18%)
Jun 11, 2009 9.840 10.35 9.755 10.29 215,469 +0.29(+2.88%)
Jun 10, 2009 10.20 10.26 9.899 9.997 65,480 +0.03(+0.26%)
Jun 09, 2009 10.50 10.50 9.958 9.971 170,010 -0.30(-2.93%)
Jun 08, 2009 10.38 10.43 10.19 10.27 366,437 -0.29(-2.79%)
Jun 05, 2009 10.57 10.82 10.26 10.57 152,692 +0.18(+1.70%)
Jun 04, 2009 10.17 10.61 9.925 10.39 216,443 +0.46(+4.62%)
Jun 03, 2009 9.768 10.78 9.355 9.932 329,375 -0.14(-1.37%)
Jun 02, 2009 9.336 10.25 9.113 10.07 371,572 +0.64(+6.74%)
Jun 01, 2009 8.851 9.611 8.681 9.434 344,376 +0.77(+8.93%)
May 29, 2009 9.480 9.690 8.517 8.661 1,662,623 -0.82(-8.64%)
May 28, 2009 9.906 9.925 9.034 9.480 309,472 -0.26(-2.62%)
May 27, 2009 9.821 9.981 9.644 9.735 312,310 -0.21(-2.11%)
May 26, 2009 9.807 10.03 9.617 9.945 187,962 -0.03(-0.26%)
May 22, 2009 10.02 10.23 9.873 9.971 60,045 -0.13(-1.30%)
May 21, 2009 9.821 10.20 9.568 10.10 132,637 +0.01(+0.07%)
May 20, 2009 10.91 11.31 10.02 10.10 600,317 -0.37(-3.51%)
May 19, 2009 10.16 10.53 9.952 10.46 190,679 +0.40(+3.97%)
May 18, 2009 9.657 10.36 9.454 10.06 203,243 +0.63(+6.67%)
May 15, 2009 9.814 9.814 9.224 9.434 120,508 -0.27(-2.77%)
May 14, 2009 9.906 10.38 9.559 9.703 564,752 -0.37(-3.64%)
May 13, 2009 10.61 10.61 9.290 10.07 456,988 -0.47(-4.42%)
May 12, 2009 10.82 11.15 10.32 10.53 476,282 +0.52(+5.17%)
May 11, 2009 9.840 10.12 9.591 10.02 227,165 +0.26(+2.69%)
May 08, 2009 9.526 9.801 9.284 9.755 586,097 +0.26(+2.76%)
May 07, 2009 8.726 9.663 8.726 9.493 360,220 +0.69(+7.81%)
May 06, 2009 8.098 8.910 8.025 8.805 348,783 +0.88(+11.17%)
May 05, 2009 7.593 8.137 7.410 7.921 142,004 +0.30(+3.96%)
May 04, 2009 7.036 7.744 6.958 7.619 97,057 +0.79(+11.51%)
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.