Advertisement
U.S. markets open in 1 hour 15 minutes

Banco Macro S.A. (BMA)

NYSE - NYSE Delayed Price. Currency in USD
51.67+0.88 (+1.73%)
At close: 04:00PM EDT
51.76 +0.09 (+0.17%)
Pre-Market: 07:56AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202451.0251.7749.5751.6751.67354,600
Mar 26, 202452.5152.5150.1050.7950.79323,400
Mar 25, 202451.7254.6750.4852.0952.09681,800
Mar 22, 202451.5052.7050.0151.7451.74420,300
Mar 21, 202449.0051.1347.4750.6950.69523,400
Mar 20, 202445.6148.2044.9148.2048.20303,600
Mar 19, 202445.3246.9143.6645.5345.53468,500
Mar 18, 202443.7445.8342.7945.6345.63260,700
Mar 15, 202441.4843.7941.1243.5043.50266,100
Mar 14, 202442.6243.2241.2341.5841.58317,000
Mar 13, 202440.3042.5440.3042.2142.21352,600
Mar 12, 202439.0341.1338.8939.9939.99321,100
Mar 11, 202439.6439.7938.5538.8938.89195,700
Mar 08, 202440.3240.6239.4139.9039.90220,200
Mar 07, 202441.5941.5939.6040.0840.08274,500
Mar 06, 202438.7541.4638.2840.8840.88421,600
Mar 05, 202439.7740.4238.1238.3938.39233,900
Mar 04, 202440.6241.9639.0139.4439.44423,300
Mar 01, 202439.9240.2838.0339.4239.42472,400
Feb 29, 202438.0041.9938.0039.7939.791,112,400
Feb 28, 202436.1738.0035.8936.6936.69489,600
Feb 27, 202437.2438.2936.0636.4236.42686,000
Feb 26, 202436.2037.3635.9036.9536.95292,200
Feb 23, 202435.1436.8334.6436.2336.23357,800
Feb 22, 202433.8737.3733.7435.1935.19596,600
Feb 21, 202432.2333.6831.8633.6233.62380,200
Feb 20, 202431.2033.5231.2032.4832.48397,600
Feb 16, 202431.1431.9931.1031.6131.61159,100
Feb 15, 202431.0531.5730.7031.1531.15106,000
Feb 14, 202430.9331.5330.6730.9330.93159,300
Feb 13, 202429.6930.7929.5130.6430.64132,500
Feb 12, 202430.2830.8529.8930.5830.5888,900
Feb 09, 202428.7030.3428.7030.2830.28444,400
Feb 08, 202429.9230.4328.6828.8228.82409,600
Feb 07, 202430.9431.4629.4630.2230.22564,800
Feb 06, 202432.8633.3932.0232.4132.41233,500
Feb 05, 202434.3634.9932.1332.5232.52333,500
Feb 02, 202433.8534.7433.5534.6234.62211,900
Feb 01, 202433.5434.4733.1234.1434.14343,000
Jan 31, 202433.1834.5132.6633.1233.12323,300
Jan 30, 202432.7933.6032.0233.1233.12317,100
Jan 29, 202433.0033.0030.6832.7232.72633,400
Jan 26, 202433.0433.7532.3533.6233.62439,300
Jan 25, 202431.1233.4331.1232.9432.94685,300
Jan 24, 202430.5431.5630.3930.9830.98502,400
Jan 23, 202430.0130.6229.5230.0630.06362,600
Jan 22, 202428.6230.5228.6230.2230.221,043,700
Jan 19, 202427.9428.7527.4028.6128.61409,400
Jan 18, 202427.3828.0826.7427.9227.92285,400
Jan 17, 202425.3927.6225.1427.4327.43420,400
Jan 16, 202426.4126.5025.1125.6725.67282,700
Jan 12, 202425.6126.8025.5126.0826.08294,500
Jan 11, 202425.6226.0024.9725.4425.44212,300
Jan 10, 202424.8525.4824.4125.4125.41182,200
Jan 09, 202426.3426.3424.6224.8524.85491,600
Jan 08, 202426.0026.4625.6026.3426.34165,000
Jan 05, 202425.7126.6025.7126.1326.13247,600
Jan 05, 20240.596 Dividend
Jan 04, 202427.9428.1126.6726.7426.14312,100
Jan 03, 202428.2129.0027.4127.5626.95317,700
Jan 02, 202428.2028.5227.5528.0527.42259,100
Dec 29, 202328.6329.6528.0428.7028.06208,900
Dec 28, 202329.2729.4828.4828.7028.06241,600
Dec 27, 202329.8230.3428.4729.3028.65486,500
Dec 26, 202329.9730.3229.2529.7329.07251,200
Dec 22, 202329.3430.6828.7329.8129.15372,800
Dec 21, 202329.8931.6828.0229.3328.68920,100
Dec 20, 202327.9930.1527.3629.1928.54598,000
Dec 19, 202327.9528.1826.7527.6527.03350,600
Dec 18, 202327.2228.2127.2127.8327.21292,000
Dec 15, 202327.1028.0326.6726.8026.20367,400
Dec 14, 202328.4529.2927.2527.3926.78457,500
Dec 13, 202327.5128.5926.2428.2027.57469,400
Dec 12, 202327.9928.2226.1527.1026.50429,400
Dec 11, 202327.0827.9726.3927.5026.89252,200
Dec 08, 202326.7627.2526.1727.1926.58270,700
Dec 07, 202326.6027.3526.0426.3925.80231,400
Dec 06, 202327.1627.2025.6526.3125.72504,400
Dec 05, 202326.9827.9526.6127.0326.43495,300
Dec 04, 202327.5227.5226.2727.0026.40337,500
Dec 01, 202328.3728.8526.7327.7127.09471,400
Nov 30, 202328.8829.0927.6228.4227.79397,300
Nov 29, 202327.9029.8927.0228.7228.08710,900
Nov 28, 202328.0828.6626.6128.0127.39798,800
Nov 27, 202327.0530.3226.4728.3027.671,692,700
Nov 24, 202323.1727.2422.7725.9225.34986,700
Nov 22, 202324.4324.4322.1322.7222.21512,200
Nov 21, 202323.9224.4923.1624.3523.81562,100
Nov 20, 202323.8426.0322.9924.3223.781,605,800
Nov 17, 202319.2520.6119.0220.2419.79316,300
Nov 16, 202319.8519.8518.9119.2918.86174,900
Nov 15, 202319.8920.0519.3519.6419.20178,500
Nov 14, 202319.8819.8919.3419.7119.27141,300
Nov 13, 202319.4920.2019.2019.3818.95170,100
Nov 10, 202319.2519.7819.1019.5319.09160,900
Nov 09, 202319.6119.9619.0019.1418.71176,000
Nov 08, 202319.7320.0018.9519.1718.74197,900
Nov 07, 202319.7320.3819.5519.7719.33149,100
Nov 06, 202320.3520.3519.6219.7119.27107,700
Nov 03, 202320.5720.8920.1520.4519.99286,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...