BMA - Banco Macro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017118.81119.76115.02118.77118.77406,300
Dec 07, 2017112.50115.87111.26114.90114.90223,800
Dec 06, 2017106.20114.07106.00112.96112.96389,400
Dec 05, 2017104.73106.69104.55106.27106.27147,600
Dec 04, 2017103.83105.47103.83104.50104.50172,400
Dec 01, 2017102.55103.50101.13103.16103.16209,300
Nov 30, 2017103.41103.61100.70101.54101.54279,800
Nov 29, 2017102.60104.11102.59103.35103.35287,900
Nov 28, 2017105.00105.98101.96102.55102.55346,600
Nov 27, 2017104.05108.46104.02105.19105.19332,400
Nov 24, 2017100.31105.7598.55105.19105.19336,300
Nov 22, 2017101.78102.0099.1799.6899.68568,900
Nov 21, 201799.00101.8696.4496.6896.68379,400
Nov 20, 201795.50102.4895.0099.0199.01746,000
Nov 17, 2017107.50108.00100.58103.36103.36561,700
Nov 16, 2017105.00109.73102.31107.38107.38575,300
Nov 15, 201795.70102.5092.34101.22101.221,204,200
Nov 14, 2017112.92112.9896.8197.6197.611,265,900
Nov 13, 2017116.48117.59113.29113.97113.97468,700
Nov 10, 2017120.50121.70116.35117.18117.18201,000
Nov 09, 2017123.62123.62120.13121.03121.03322,300
Nov 08, 2017120.58124.36120.28124.36124.36213,200
Nov 07, 2017123.00123.14118.62119.22119.22119,000
Nov 06, 2017118.93123.44118.10123.29123.2998,600
Nov 03, 2017120.12120.77116.24118.35118.35313,000
Nov 02, 2017121.25122.40117.51119.73119.73438,500
Nov 01, 2017125.35126.36120.50120.70120.70587,600
Oct 31, 2017127.25128.34124.43125.92125.92266,500
Oct 30, 2017131.30131.68127.05127.26127.26144,500
Oct 27, 2017134.94135.85130.50132.00132.00341,000
Oct 26, 2017134.68135.03133.50134.65134.65173,300
Oct 25, 2017134.80135.86132.14134.09134.09259,400
Oct 24, 2017135.13136.00131.83134.10134.10441,400
Oct 23, 2017126.08136.10126.08135.46135.46470,500
Oct 20, 2017124.00125.00123.57125.00125.00294,100
Oct 19, 2017123.61124.31122.29123.91123.91115,400
Oct 18, 2017126.42127.84123.96124.61124.61294,300
Oct 17, 2017127.13127.45125.04125.87125.87237,500
Oct 16, 2017126.35127.84124.93127.09127.09278,300
Oct 13, 2017124.00126.94122.66126.80126.80389,900
Oct 12, 2017123.38124.47121.65123.99123.99207,600
Oct 11, 2017123.99126.32122.53123.23123.23243,700
Oct 10, 2017121.00123.62120.88123.62123.62108,200
Oct 09, 2017122.83123.45120.46120.68120.68183,100
Oct 06, 2017122.00123.91121.60122.28122.28163,100
Oct 05, 2017123.45123.83122.40122.70122.70369,700
Oct 04, 2017123.14124.58122.58123.08123.08349,600
Oct 03, 2017120.49122.88119.94122.51122.51370,100
Oct 02, 2017116.87120.66116.42119.79119.79278,400
Sep 29, 2017113.69117.71112.85117.35117.35228,300
Sep 28, 2017109.97113.31109.97112.77112.77226,800
Sep 27, 2017111.74112.30108.97109.72109.72241,900
Sep 26, 2017110.89111.78109.74111.30111.30101,600
Sep 25, 2017113.96113.96108.81111.00111.00323,500
Sep 22, 2017107.88114.34107.47113.96113.96354,000
Sep 21, 2017105.88108.34105.02108.00108.00166,100
Sep 20, 2017105.36106.00104.95105.68105.68192,800
Sep 19, 2017103.93105.61103.41105.15105.15155,000
Sep 18, 2017103.62105.02103.35104.19104.19303,100
Sep 15, 2017102.73104.41101.47103.94103.94208,900
Sep 14, 2017103.18104.30102.14103.44103.44205,300
Sep 13, 2017102.33104.25101.99103.67103.67138,500
Sep 12, 2017102.58104.13100.16101.82101.82179,900
Sep 11, 2017103.76105.74102.00102.42102.42177,800
Sep 08, 2017105.05105.28101.25103.85103.85207,900
Sep 07, 2017106.20107.09105.13105.98105.9873,000
Sep 06, 2017107.80107.80105.42106.07106.07166,600
Sep 05, 2017106.83108.79106.83107.47107.47103,500
Sep 01, 2017104.30108.99104.01106.42106.42174,500
Aug 31, 2017104.68106.00102.91103.81103.81279,400
Aug 30, 2017105.55105.55102.41104.02104.02307,000
Aug 29, 2017107.18107.31104.33105.69105.69193,000
Aug 28, 2017106.72108.15104.40107.82107.82175,400
Aug 25, 2017104.90108.09104.59105.86105.86351,200
Aug 24, 2017101.63106.73101.21104.49104.49314,000
Aug 23, 201798.31102.9098.31101.90101.90207,900
Aug 22, 201796.8699.2895.0498.7398.73117,200
Aug 21, 201797.5997.5996.0696.6096.60159,900
Aug 18, 201794.6097.9994.5297.5197.5182,600
Aug 17, 201794.9396.2293.9294.7294.7283,300
Aug 16, 201796.5896.9994.5295.0595.05115,200
Aug 15, 201796.9897.0993.1396.1096.10218,500
Aug 14, 201789.2596.8788.5096.6196.61408,300
Aug 11, 201783.8186.0783.4685.3485.34161,200
Aug 10, 201782.6886.3882.6884.2184.21158,000
Aug 09, 201787.1187.6084.6184.6584.65104,400
Aug 08, 201787.5288.2687.1687.4087.40103,900
Aug 07, 201788.1488.4887.2787.5187.5173,300
Aug 04, 201788.2788.3187.0587.9587.9586,200
Aug 03, 201787.3188.4487.1588.1388.13123,900
Aug 02, 201787.6988.2786.5087.6987.6968,800
Aug 01, 201787.2588.6586.9387.6387.63200,300
Jul 31, 201788.2488.6986.1586.8186.81233,900
Jul 28, 201788.0788.5987.2288.0788.0780,800
Jul 27, 201789.0789.4087.6688.0688.0662,800
Jul 26, 201788.8889.2087.6288.9488.94113,200
Jul 25, 201788.5889.7387.1588.6888.6899,100
Jul 24, 201788.0088.6287.0288.0188.01106,100
Jul 21, 201786.3388.3186.3387.7887.78161,900
Jul 20, 201787.8488.7285.9486.5086.50295,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...