BMA - Banco Macro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201924.1924.3522.6622.7522.75480,500
Nov 13, 201924.5124.9024.1524.2624.26481,800
Nov 12, 201925.1025.6924.1124.7124.71502,600
Nov 11, 201923.7325.5823.6825.1725.17644,400
Nov 08, 201923.7523.7923.2123.6023.60245,100
Nov 07, 201923.7224.3523.5223.8123.81191,400
Nov 06, 201924.0424.0823.1723.3623.36205,000
Nov 05, 201923.8924.7823.8024.2224.22262,500
Nov 04, 201923.0824.3623.0723.9023.90473,300
Nov 01, 201923.0123.3022.2122.6622.66467,200
Oct 31, 201922.9523.2022.4322.9022.90373,900
Oct 30, 201923.1623.3622.5023.1823.18342,100
Oct 29, 201922.8124.1022.3423.5223.52510,900
Oct 28, 201924.7625.9222.5323.0223.02779,900
Oct 25, 201924.3526.0324.3025.1125.11771,400
Oct 24, 201925.1325.1824.1124.2524.25415,900
Oct 23, 201924.5225.1324.1224.9224.92334,300
Oct 22, 201925.6825.9224.6524.7124.71256,800
Oct 21, 201925.3725.8924.9825.4725.47240,100
Oct 18, 201925.4825.8025.0525.2425.24242,400
Oct 17, 201926.0426.3225.6525.8625.86242,000
Oct 16, 201926.5026.6025.5225.8825.88330,000
Oct 15, 201926.5327.0826.1426.6826.68226,700
Oct 14, 201926.9127.1626.1526.4026.40230,100
Oct 11, 201928.4528.7327.0527.0927.09459,400
Oct 10, 201926.2028.0826.0027.7627.76692,200
Oct 09, 201925.4826.0624.5825.8325.83313,800
Oct 08, 201926.5126.9625.1125.1825.18435,800
Oct 07, 201926.7827.6926.5426.5426.54461,600
Oct 04, 201925.7927.0025.5126.8926.89472,600
Oct 03, 201926.5526.6525.4325.6125.61632,200
Oct 02, 201925.3226.7624.7226.5326.53433,300
Oct 01, 201925.9826.3325.1025.6225.62517,200
Sep 30, 201926.3026.3925.1726.0226.02358,700
Sep 27, 201924.7826.3524.7426.0626.06443,600
Sep 26, 201925.1025.8024.4024.9124.91553,600
Sep 25, 201923.4624.6823.1524.5224.52600,800
Sep 24, 201923.3923.8722.8823.5523.55342,300
Sep 23, 201923.4323.7122.8923.5523.55543,000
Sep 20, 201924.4824.8523.5323.7923.79521,800
Sep 19, 201923.2024.8622.8924.3524.35894,100
Sep 18, 201924.8024.8023.6824.2524.25585,900
Sep 17, 201924.8725.0324.2124.9224.92551,000
Sep 16, 201924.2325.9424.2225.2525.25512,600
Sep 13, 201924.6425.5824.4124.6924.69816,100
Sep 12, 201925.0725.1924.0524.5024.50424,800
Sep 11, 201925.2225.8623.4324.7824.78918,800
Sep 10, 201924.2126.0724.2125.0325.03512,500
Sep 09, 201924.8826.2024.4324.6324.63545,300
Sep 06, 201925.0726.7224.7824.8624.861,164,000
Sep 05, 201924.0525.4923.6224.9524.951,292,000
Sep 04, 201922.0724.4221.4123.6023.601,749,300
Sep 03, 201924.9825.9021.9021.9021.901,300,200
Aug 30, 201924.8024.8223.2223.3123.311,146,000
Aug 29, 201925.4026.3923.7724.8924.891,649,000
Aug 28, 201926.7227.7225.7626.4726.47990,200
Aug 27, 201929.5029.7726.9427.0527.051,612,300
Aug 26, 201931.2931.9829.6429.8429.84734,800
Aug 23, 201932.9633.3330.8130.9130.911,093,400
Aug 22, 201934.0135.2733.0733.2133.21652,100
Aug 21, 201932.6834.0832.3433.7033.70703,800
Aug 20, 201933.0934.2832.2032.3232.32869,500
Aug 19, 201937.7540.4332.3832.4432.441,397,300
Aug 16, 201939.6240.4338.1038.2838.28931,000
Aug 15, 201938.5039.8936.6738.9238.921,235,700
Aug 14, 201935.3437.6834.5736.0836.081,464,700
Aug 13, 201938.0640.3736.7537.2837.282,209,700
Aug 12, 201944.1644.3331.0036.2036.206,612,600
Aug 09, 201968.8077.3168.8076.4876.48790,900
Aug 08, 201966.0869.7665.7669.1669.16825,300
Aug 07, 201965.2066.2764.4066.1866.18264,400
Aug 06, 201964.3466.4263.9066.3066.30393,400
Aug 05, 201962.6064.3462.3463.2563.25333,700
Aug 02, 201964.8565.9163.5265.0965.09324,000
Aug 01, 201969.6369.6365.3065.4265.42298,200
Jul 31, 201970.9371.3068.3669.2869.28432,600
Jul 30, 201971.1872.0170.3470.9070.90370,800
Jul 29, 201970.8672.4269.1572.0272.02443,000
Jul 26, 201965.5971.5664.9970.8670.86582,600
Jul 25, 201965.1766.9764.7065.4265.42472,200
Jul 24, 201964.8666.7864.7665.2965.29305,700
Jul 23, 201963.8465.2462.8165.0865.08440,000
Jul 22, 201965.8566.2863.5363.5463.54467,700
Jul 19, 201966.9167.3964.8165.8265.82404,400
Jul 18, 201968.0368.6964.8067.0367.03415,800
Jul 17, 201968.8069.8067.7568.1768.17331,800
Jul 16, 201968.9671.3168.7269.1169.11647,200
Jul 15, 201973.3273.5068.4768.9668.96640,200
Jul 12, 201974.2174.4772.6673.3073.30353,000
Jul 11, 201975.1975.5073.5373.9073.90374,200
Jul 10, 201974.8276.2273.1474.5574.55348,600
Jul 09, 201973.2676.0572.8074.3774.37321,200
Jul 08, 201972.0974.5071.0574.0074.00509,600
Jul 05, 201972.9973.8171.6572.5272.52263,000
Jul 03, 201973.6674.6672.0473.4073.40192,500
Jul 02, 201971.6974.0670.5873.9673.96336,700
Jul 01, 201973.6075.7071.1771.5571.55397,500
Jun 28, 201971.0173.2770.6172.8572.85418,600
Jun 27, 201968.0372.2867.9570.6170.61567,900
Jun 26, 201969.8070.6167.0067.8867.88303,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...