BMA - Banco Macro S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201965.4966.2764.5064.9464.94487,163
Jun 14, 201968.1068.7164.8865.7665.76644,000
Jun 13, 201968.4968.7863.3268.4368.431,071,500
Jun 12, 201961.8469.2360.5168.5568.551,380,700
Jun 11, 201958.4761.8258.1961.8061.801,227,400
Jun 10, 201956.4358.5656.2657.8757.87566,600
Jun 07, 201956.2657.2954.9956.1156.11342,000
Jun 06, 201955.0255.8053.9855.7155.71581,000
Jun 05, 201953.8555.7553.3454.6254.62592,400
Jun 04, 201950.8053.9750.4253.8153.81544,100
Jun 03, 201951.1151.1148.7050.3050.30734,800
May 31, 201949.3551.0048.5149.8849.88590,000
May 30, 201948.5851.4148.5849.8549.85713,600
May 29, 201948.4748.6045.1448.2848.28989,900
May 28, 201950.0052.5248.0948.8148.817,173,700
May 24, 201948.8350.2747.7749.9949.99845,000
May 23, 201948.1349.6446.8948.3548.35604,200
May 22, 201948.3249.4247.9248.9748.97575,900
May 21, 201946.2249.0046.2248.4348.43659,300
May 20, 201944.9445.9343.2645.7345.73636,400
May 17, 201944.8246.6644.2644.9444.94467,600
May 16, 201944.0346.7743.5945.7345.73463,800
May 15, 201942.7244.8642.1144.4044.40435,600
May 14, 201943.5944.9542.9043.4843.48546,000
May 13, 201944.7044.7042.2742.7542.75815,400
May 10, 201946.0748.7445.7446.5246.52691,800
May 10, 20192.202 Dividend
May 09, 201946.0048.1145.0348.0545.85518,400
May 08, 201946.2348.0046.1546.9044.75428,100
May 07, 201947.1847.2945.1745.7043.61502,500
May 06, 201946.6648.9946.0147.9845.78382,200
May 03, 201944.2548.3844.1548.1445.93698,500
May 02, 201941.9643.9641.1943.7241.72334,700
May 01, 201940.5341.9940.2241.8439.92455,600
Apr 30, 201939.8940.7739.8740.5838.72567,800
Apr 29, 201941.0141.4239.4339.7337.91488,100
Apr 26, 201941.9042.8640.2040.8238.95669,800
Apr 25, 201941.2442.3037.3941.1939.301,655,300
Apr 24, 201947.1647.6941.7442.4140.47799,700
Apr 23, 201947.5947.6846.0047.0944.93332,700
Apr 22, 201946.7048.3346.2547.0244.87259,700
Apr 18, 201950.8151.0446.2546.9844.83309,100
Apr 17, 201949.2851.8347.6450.8348.50513,300
Apr 16, 201949.2650.9248.1248.5046.28344,300
Apr 15, 201948.5050.7748.1749.3047.04276,500
Apr 12, 201945.8748.4345.8748.4346.21419,400
Apr 11, 201947.9948.4445.2046.1043.99242,000
Apr 10, 201946.3548.4145.7447.8745.68258,300
Apr 09, 201947.5547.9344.8046.1744.05287,400
Apr 08, 201945.5847.6545.4047.4745.29374,300
Apr 05, 201943.6545.6843.5545.6243.53434,300
Apr 04, 201942.9144.4142.4043.6041.60242,300
Apr 03, 201944.8645.4042.7743.0741.10238,500
Apr 02, 201946.7146.7143.9044.4842.44342,000
Apr 01, 201946.5347.8545.6346.5044.37321,400
Mar 29, 201944.5246.6143.9745.7643.66208,500
Mar 28, 201942.3044.3742.3044.1242.10431,400
Mar 27, 201945.0345.4042.1742.8140.85491,200
Mar 26, 201947.8248.7845.1746.0043.89312,800
Mar 25, 201946.3148.3446.3147.4045.23249,200
Mar 22, 201950.0050.5346.2946.4744.34493,900
Mar 21, 201952.1253.5150.7651.1248.78304,400
Mar 20, 201951.8253.4151.1952.4650.06469,900
Mar 19, 201951.7254.3351.6051.9149.53634,700
Mar 18, 201949.4851.9549.0051.4449.08380,800
Mar 15, 201947.6050.0447.4149.3347.07472,000
Mar 14, 201946.7947.6145.4546.6944.55198,800
Mar 13, 201945.9247.6045.5047.0144.86372,700
Mar 12, 201948.0049.2045.4345.7043.61303,100
Mar 11, 201946.0849.5846.0847.5345.35734,900
Mar 08, 201943.6647.1143.6644.5542.51660,200
Mar 07, 201943.5844.7941.6243.2641.28342,600
Mar 06, 201946.3246.3243.5943.7341.73302,000
Mar 05, 201946.3747.1045.0346.9944.84194,400
Mar 04, 201946.7647.6145.2946.3244.20218,200
Mar 01, 201951.0051.3446.6246.7144.57437,600
Feb 28, 201952.1552.7949.5950.5048.19342,500
Feb 27, 201953.1054.5451.8552.2149.82261,900
Feb 26, 201952.0253.8951.5153.4150.96159,800
Feb 25, 201954.5355.1152.0952.2749.87300,100
Feb 22, 201952.0854.2652.0854.0851.60268,400
Feb 21, 201951.0252.8351.0251.6749.30254,100
Feb 20, 201952.7854.6050.3851.0548.71477,400
Feb 19, 201955.9556.5551.7152.0049.62520,400
Feb 15, 201957.5358.3256.3556.9554.34231,900
Feb 14, 201956.1558.3556.1558.1155.45196,700
Feb 13, 201959.1359.2956.5556.8254.22185,400
Feb 12, 201958.5259.4457.4659.0356.32238,100
Feb 11, 201957.2058.1655.8157.6254.98141,500
Feb 08, 201956.8257.5954.8657.4454.81163,900
Feb 07, 201958.4958.4954.3456.8854.27255,700
Feb 06, 201958.5559.9157.1557.3354.70191,200
Feb 05, 201959.6560.6058.0659.6856.95383,600
Feb 04, 201957.3160.3257.2359.7256.98231,100
Feb 01, 201957.4958.4756.2657.9855.32165,700
Jan 31, 201957.4758.4256.0657.8755.22156,700
Jan 30, 201957.2658.1555.9557.1554.53266,600
Jan 29, 201955.4357.8154.4256.7154.11211,600
Jan 28, 201954.8055.8553.3055.2552.72290,500
Jan 25, 201954.8455.8153.8955.0052.48215,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...