Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 4:42AM ET - U.S. Markets open in 4 hours and 48 minutes. Dow  1.29% Nasdaq  0.00%

Banco Macro S.A. (BMA)

On Nov 23: 29.26   0.00 (0.00%)

MORE ON BMA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 28.66 29.73 28.66 29.26 120,000 29.26 20-Nov-09 28.57 29.00 28.56 28.98 51,800 28.98 19-Nov-09 28.51 28.75 27.00 28.56 237,000 28.56 18-Nov-09 30.31 30.31 27.97 28.89 561,300 28.89 17-Nov-09 31.38 31.57 29.96 30.37 452,300 30.37 16-Nov-09 31.72 32.65 30.71 31.16 92,700 31.16 13-Nov-09 30.61 31.84 30.54 31.71 96,000 31.71 12-Nov-09 32.07 32.07 31.37 31.50 55,600 31.50 11-Nov-09 33.15 33.15 31.17 31.86 100,400 31.86 10-Nov-09 32.49 32.87 32.00 32.46 132,800 32.46 9-Nov-09 33.61 33.85 30.00 32.94 114,800 32.94 6-Nov-09 31.92 33.45 31.44 33.33 80,500 33.33 5-Nov-09 32.41 33.19 31.16 31.63 139,800 31.63 4-Nov-09 31.80 33.34 31.50 32.02 171,000 32.02 3-Nov-09 30.76 31.76 30.57 31.40 147,400 31.40 2-Nov-09 29.28 31.67 28.84 31.13 184,300 31.13 30-Oct-09 30.20 30.78 29.09 29.23 169,500 29.23 29-Oct-09 28.79 29.98 28.79 29.75 144,500 29.75 28-Oct-09 30.01 30.45 28.60 29.07 232,100 29.07 27-Oct-09 30.57 30.88 30.00 30.25 72,100 30.25 26-Oct-09 31.15 31.50 30.09 30.29 154,400 30.29 23-Oct-09 29.96 31.35 29.96 30.70 103,100 30.70 22-Oct-09 29.06 30.45 28.56 30.31 157,500 30.31 21-Oct-09 29.23 29.81 28.90 29.07 92,100 29.07 20-Oct-09 29.79 30.33 28.88 29.11 121,800 29.11 19-Oct-09 27.56 29.69 27.32 29.55 205,800 29.55 16-Oct-09 27.18 27.78 27.00 27.08 68,100 27.08 15-Oct-09 27.92 28.37 27.64 27.95 104,800 27.95 14-Oct-09 27.60 28.38 27.60 27.95 98,200 27.95 13-Oct-09 27.19 28.18 26.84 27.36 185,600 27.36 12-Oct-09 26.47 28.27 26.47 27.81 60,700 27.81 9-Oct-09 25.43 26.47 24.85 26.40 100,100 26.40 8-Oct-09 25.52 25.73 24.80 25.59 181,400 25.59 7-Oct-09 26.10 26.42 24.96 25.13 187,800 25.13 6-Oct-09 26.18 26.36 25.65 25.92 89,800 25.92 5-Oct-09 24.61 25.53 24.61 25.42 113,800 25.42 2-Oct-09 24.10 24.52 23.66 24.22 82,000 24.22 1-Oct-09 24.33 24.77 24.04 24.23 146,200 24.23 30-Sep-09 23.98 24.30 23.40 24.15 97,600 24.15 29-Sep-09 23.72 24.29 23.36 23.62 78,300 23.62 28-Sep-09 22.33 23.61 22.33 23.59 33,200 23.59 25-Sep-09 22.58 23.02 22.53 22.61 21,100 22.61 24-Sep-09 22.89 23.10 22.22 22.74 71,300 22.74 23-Sep-09 23.17 23.43 22.93 23.03 80,200 23.03 22-Sep-09 23.03 23.18 22.71 23.00 64,900 23.00 21-Sep-09 22.48 22.93 22.30 22.67 77,100 22.67 18-Sep-09 23.55 23.70 22.75 22.94 179,800 22.94 17-Sep-09 24.36 24.36 23.55 23.70 42,200 23.70 16-Sep-09 23.82 24.46 23.52 24.16 105,900 24.16 15-Sep-09 23.37 23.79 22.82 23.51 122,700 23.51 14-Sep-09 22.96 23.26 22.51 23.13 45,000 23.13 11-Sep-09 22.41 23.10 22.07 22.87 91,500 22.87 10-Sep-09 23.38 23.69 22.58 22.85 100,500 22.85 10-Sep-09 $ 0.65 Dividend 9-Sep-09 24.05 24.30 23.70 23.85 172,400 23.20 8-Sep-09 23.56 24.10 23.05 23.66 226,800 23.02 4-Sep-09 21.92 22.39 21.91 22.23 62,100 21.62 3-Sep-09 21.92 22.24 21.86 22.10 146,400 21.50 2-Sep-09 21.52 22.24 21.23 21.83 122,200 21.24 1-Sep-09 22.02 23.20 21.56 21.90 196,300 21.30 31-Aug-09 22.73 23.30 22.14 22.51 166,200 21.90 28-Aug-09 21.32 22.48 21.30 22.41 200,300 21.80 27-Aug-09 20.84 21.24 20.50 20.70 39,500 20.14 26-Aug-09 21.00 21.40 20.39 20.52 52,000 19.96 25-Aug-09 20.57 21.43 20.18 20.79 118,900 20.22 24-Aug-09 20.15 21.21 19.18 20.85 279,900 20.28 21-Aug-09 18.85 20.03 18.73 19.67 248,500 19.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions