U.S. Markets closed

Banco Macro S.A. (BMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.92+0.62 (+3.80%)
At close: 4:00PM EST

16.92 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202016.2417.1116.2416.9216.92538,881
Dec 01, 202016.3216.6416.0216.3016.30345,300
Nov 30, 202016.8416.8915.8315.9715.97364,900
Nov 27, 202016.4717.0516.3616.9616.96263,900
Nov 25, 202016.4816.6515.8916.4716.47425,100
Nov 24, 202015.4916.8015.4916.4916.49734,200
Nov 23, 202015.4615.6814.9615.1615.16371,400
Nov 20, 202015.0015.3114.7314.9514.95550,700
Nov 19, 202014.8816.0014.7315.1115.11361,300
Nov 18, 202015.7415.7414.9215.0215.02277,400
Nov 17, 202014.9815.8914.7215.7215.72369,800
Nov 16, 202015.6915.8115.1215.3415.34203,400
Nov 13, 202014.4915.3514.3915.2815.28295,100
Nov 12, 202015.5615.6714.5614.6414.64429,700
Nov 11, 202016.3816.3815.5015.6915.69345,800
Nov 10, 202015.2816.6915.0316.3716.37700,200
Nov 09, 202014.9915.5014.7115.0215.02558,200
Nov 06, 202014.0314.2013.5914.0314.03256,200
Nov 05, 202013.0514.1113.0514.0014.00390,700
Nov 04, 202013.1013.3312.7412.8412.84244,600
Nov 03, 202013.5513.9013.0713.1813.18411,800
Nov 02, 202012.2613.3812.2013.1413.14388,600
Oct 30, 202011.8812.1511.6811.9311.93232,800
Oct 29, 202011.6112.2411.6112.0412.04389,400
Oct 28, 202012.0012.2911.4511.7411.74375,900
Oct 27, 202012.7713.1412.2112.2212.22280,100
Oct 26, 202013.0013.1412.6812.9512.95194,600
Oct 23, 202012.9413.3512.8013.0513.05209,700
Oct 22, 202012.6613.1612.3812.9012.90344,000
Oct 21, 202013.1313.3712.6212.6512.65406,400
Oct 20, 202014.0514.4313.1213.1813.18436,000
Oct 19, 202013.4314.3413.2613.8313.83410,800
Oct 16, 202013.0813.7512.9713.5413.54353,100
Oct 15, 202013.3513.6413.0613.2413.24330,700
Oct 14, 202013.3713.9413.1413.2613.26443,700
Oct 13, 202013.7413.7513.3813.4113.41290,400
Oct 12, 202014.0314.0313.6413.8213.82218,200
Oct 09, 202014.3514.4713.8014.1014.10198,500
Oct 08, 202013.9714.3613.7514.2714.27282,400
Oct 07, 202013.7414.2513.3813.8813.88232,300
Oct 06, 202014.1414.7013.6013.7413.74340,700
Oct 05, 202014.3514.4713.9214.0514.05211,800
Oct 02, 202014.0714.4114.0014.2514.25271,100
Oct 01, 202014.2114.6714.2114.6214.62272,700
Sep 30, 202014.1114.5313.9914.3014.30330,700
Sep 29, 202014.0414.4513.9114.1014.10290,900
Sep 28, 202014.7615.0814.2814.3314.33280,000
Sep 25, 202014.8414.9514.1414.5214.52332,400
Sep 24, 202013.2714.9313.0214.6414.64682,300
Sep 23, 202014.3015.0013.3513.3613.36466,100
Sep 22, 202014.9215.0814.1014.1014.10279,700
Sep 21, 202015.0315.0714.4314.7214.72381,700
Sep 18, 202015.5115.8714.9115.3215.32461,000
Sep 17, 202016.1416.2115.3615.3815.38462,800
Sep 16, 202016.8016.8915.9716.1416.14610,200
Sep 15, 202017.5017.7316.8617.2617.26295,500
Sep 14, 202018.1018.1017.3017.4517.45372,500
Sep 11, 202018.9118.9517.9218.0018.00226,100
Sep 10, 202018.6619.3518.6518.7318.73291,200
Sep 09, 202019.0319.2318.7218.7418.74268,000
Sep 08, 202018.5519.1518.2218.8718.87256,900
Sep 04, 202019.5019.6718.7318.9318.93295,400
Sep 03, 202019.0819.7518.9319.3719.37451,100
Sep 02, 202018.8018.9218.2218.8618.86412,100
Sep 01, 202019.0119.2518.5018.8118.81379,800
Aug 31, 202019.5419.5818.6018.9518.95450,900
Aug 28, 202018.0519.2018.0019.1919.19390,200
Aug 27, 202018.3918.6817.7717.8817.88316,100
Aug 26, 202018.6118.8018.1718.3318.33265,200
Aug 25, 202018.5618.7217.9318.5818.58528,200
Aug 24, 202018.3218.4017.7518.3618.36712,200
Aug 21, 202018.5019.1118.2018.2218.22314,600
Aug 20, 202018.5018.7618.2018.4418.44297,100
Aug 19, 202018.9119.3918.3718.6318.63349,900
Aug 18, 202019.2019.5518.7318.9018.90376,800
Aug 17, 202020.1020.4518.8119.1019.10470,300
Aug 14, 202020.2720.3519.7720.2420.24361,600
Aug 13, 202019.5620.6919.5120.2020.20580,800
Aug 12, 202021.2021.3819.4519.6819.68647,600
Aug 11, 202022.3222.5620.7520.7620.76470,900
Aug 10, 202022.1423.3221.7821.9521.95290,500
Aug 07, 202021.9822.3021.3522.2822.28250,400
Aug 06, 202022.1022.4821.5722.1722.17408,400
Aug 05, 202023.7324.2022.2622.3222.32581,100
Aug 04, 202026.7126.7922.9223.2323.231,724,700
Aug 03, 202020.7724.1120.4023.4823.481,151,600
Jul 31, 202021.8122.1421.1521.2821.28366,700
Jul 30, 202022.6122.6221.7821.9621.96775,400
Jul 29, 202022.8223.4422.5123.0523.05306,300
Jul 28, 202023.5023.9022.8122.8222.82405,400
Jul 27, 202023.3924.7223.1523.9023.90295,700
Jul 24, 202023.5024.5622.9423.5323.53407,900
Jul 23, 202023.1124.5722.6023.4323.43834,900
Jul 22, 202021.3723.4420.9523.2323.23661,900
Jul 21, 202020.3321.7320.3221.5121.51611,300
Jul 20, 202021.4521.4520.4520.6620.66692,400
Jul 17, 202021.9822.8021.2121.4321.43271,700
Jul 16, 202022.1322.1921.6521.9821.98279,200
Jul 15, 202021.7722.5521.7522.5122.51357,900
Jul 14, 202021.4521.6520.8321.4521.45458,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...