Skip to main content

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

Historical Prices

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.