U.S. markets closed

Banco Macro S.A. (BMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.42-0.49 (-2.90%)
At close: 4:00PM EDT
16.42 +0.02 (0.12%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202116.9517.2716.3916.4216.42305,241
Jun 22, 202116.3917.2616.0616.9116.91384,000
Jun 21, 202117.1217.1216.4016.4816.48172,200
Jun 18, 202117.1817.4316.8517.0617.06597,000
Jun 17, 202117.9718.2717.3017.4017.40401,500
Jun 16, 202117.7318.4017.6317.9817.98425,500
Jun 15, 202117.5217.7516.8617.7217.72401,500
Jun 14, 202117.5318.0017.5217.6617.66492,900
Jun 11, 202118.2918.3317.4117.6217.62278,700
Jun 10, 202118.5118.8418.0318.3518.35300,200
Jun 09, 202117.6318.7917.5118.3118.31582,600
Jun 08, 202118.1618.4517.4717.7017.70540,400
Jun 07, 202117.7918.7217.7918.1118.111,223,800
Jun 04, 202117.3517.7016.9817.6217.62569,100
Jun 03, 202116.5117.3416.4317.2717.27552,900
Jun 02, 202116.4417.0016.3516.7116.71324,200
Jun 01, 202116.7416.9416.1616.4816.48723,200
May 28, 202115.3516.4415.2616.3916.39489,000
May 27, 202115.2515.4415.2015.2915.29229,200
May 26, 202114.5315.1914.5215.1815.18215,400
May 25, 202114.7814.8714.5314.5814.58230,800
May 24, 202115.1915.3314.6814.8614.86202,700
May 21, 202115.8015.9915.0915.1415.14259,800
May 20, 202115.5016.0115.4515.7615.76221,200
May 19, 202115.3715.6815.2215.4515.45234,400
May 18, 202115.7815.8515.3715.5315.53329,600
May 17, 202115.2815.8214.8815.7715.77595,200
May 14, 202114.4515.3014.4215.3015.30621,700
May 13, 202113.4914.3713.4914.2914.29814,900
May 12, 202113.5213.7313.4713.5013.50251,000
May 11, 202113.8314.0013.5413.7113.71241,600
May 10, 202114.2814.9713.9814.0614.06452,600
May 07, 202113.0014.2412.9714.2314.23385,700
May 06, 202112.9713.0512.6613.0213.02268,100
May 05, 202113.0113.1512.8212.9412.94147,900
May 04, 202113.0413.1912.7212.9212.92292,000
May 03, 202113.4013.4713.1013.2213.22262,100
Apr 30, 202113.6513.7213.2013.3713.37224,000
Apr 29, 202113.9913.9913.5813.7013.70191,800
Apr 28, 202113.8114.1913.7113.8413.84297,200
Apr 27, 202112.9713.9812.9713.8813.88460,200
Apr 26, 202112.5713.0512.5712.8412.84238,300
Apr 23, 202112.5912.6012.3912.5412.54292,700
Apr 22, 202112.6812.8812.5412.5612.56176,100
Apr 21, 202112.5512.7612.4212.7212.72176,700
Apr 20, 202113.0013.0012.5412.6012.60146,200
Apr 19, 202112.9213.3612.9212.9912.99197,700
Apr 16, 202112.5513.0412.2413.0013.00449,400
Apr 15, 202112.7612.9012.4912.5312.53236,200
Apr 14, 202112.6813.1712.6812.7712.77169,600
Apr 13, 202112.7512.9212.4512.7912.79295,700
Apr 12, 202113.1313.2112.6612.6712.67174,000
Apr 09, 202113.1813.2712.9113.0813.08235,300
Apr 08, 202113.3013.4513.0713.2813.28135,200
Apr 07, 202113.5513.8113.2213.2513.25205,900
Apr 06, 202113.0813.8213.0813.5813.58328,600
Apr 05, 202113.3913.3912.8513.1713.17324,600
Apr 01, 202113.3613.5113.1313.1813.18179,000
Mar 31, 202113.4013.4913.0813.3513.35510,000
Mar 30, 202113.7113.7113.3213.4113.41288,100
Mar 29, 202113.4413.9013.4313.6813.68217,700
Mar 26, 202113.6813.9713.5213.6813.68607,200
Mar 25, 202113.9014.0013.4513.6113.61664,300
Mar 24, 202114.6214.7114.0014.0514.05148,800
Mar 23, 202114.3614.8214.3514.5714.57172,600
Mar 22, 202114.2914.5213.9814.4914.49118,000
Mar 19, 202114.0014.5614.0014.3014.30149,900
Mar 18, 202114.8714.9714.0614.1914.19266,200
Mar 17, 202114.5215.2214.3714.8014.80179,800
Mar 16, 202114.9315.1014.5014.6314.63321,700
Mar 15, 202114.5515.2114.4814.8414.84347,700
Mar 12, 202114.1014.5514.0114.4214.42273,400
Mar 11, 202114.2114.3413.4214.2114.21336,700
Mar 10, 202112.9714.0512.9513.9113.91523,100
Mar 09, 202112.8313.0412.3812.8812.88326,100
Mar 08, 202113.0913.1812.5512.7212.72366,300
Mar 05, 202113.5913.5912.7213.1013.10409,600
Mar 04, 202113.6414.2213.1513.4713.47508,600
Mar 03, 202114.0514.1513.4113.5613.56276,700
Mar 02, 202114.0314.2513.9814.1414.14234,800
Mar 01, 202113.8914.3713.7214.1014.10374,400
Feb 26, 202113.8114.1213.3013.5613.56322,300
Feb 25, 202114.7014.7713.7813.7813.78314,800
Feb 24, 202114.2514.9414.1814.5414.54437,000
Feb 23, 202114.5014.8413.7914.0814.08724,000
Feb 22, 202115.0015.0814.2314.2314.23613,900
Feb 19, 202115.4415.8115.2015.2515.25292,200
Feb 18, 202115.4916.4115.2815.3415.34526,600
Feb 17, 202115.5715.5715.1115.5415.54155,400
Feb 16, 202114.9615.7114.8515.5015.50355,400
Feb 12, 202114.8315.1514.5614.8314.83204,500
Feb 11, 202114.6214.9214.5714.9014.90150,300
Feb 10, 202114.6614.9614.3714.5314.53122,100
Feb 09, 202114.4814.8114.3714.7114.71171,200
Feb 08, 202114.4514.9214.4514.5614.56211,100
Feb 05, 202113.9914.4013.8914.3014.30241,800
Feb 04, 202113.5713.8013.2113.7913.79190,300
Feb 03, 202113.4013.6413.3613.5213.52181,700
Feb 02, 202113.8513.8813.3013.4113.41294,700
Feb 01, 202113.4913.7713.4313.6313.63243,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...