Banco Macro S.A. (NY: BMA )

16.96 USD +0.49 (+2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 16.47 17.05 16.36 16.96 263,899 +0.49(+2.98%)
Nov 25, 2020 16.48 16.65 15.89 16.47 425,000 -0.02(-0.12%)
Nov 24, 2020 15.49 16.80 15.49 16.49 739,520 +1.33(+8.77%)
Nov 23, 2020 15.46 15.68 14.96 15.16 374,068 +0.21(+1.40%)
Nov 20, 2020 15.00 15.31 14.73 14.95 552,800 -0.16(-1.06%)
Nov 19, 2020 14.88 16.00 14.73 15.11 360,769 +0.09(+0.60%)
Nov 18, 2020 15.74 15.74 14.92 15.02 277,397 -0.70(-4.45%)
Nov 17, 2020 14.98 15.89 14.72 15.72 369,843 +0.38(+2.48%)
Nov 16, 2020 15.69 15.81 15.12 15.34 203,357 +0.06(+0.39%)
Nov 13, 2020 14.49 15.35 14.39 15.28 295,100 +0.64(+4.37%)
Nov 12, 2020 15.56 15.67 14.56 14.64 429,718 -1.05(-6.69%)
Nov 11, 2020 16.38 16.38 15.50 15.69 345,772 -0.68(-4.15%)
Nov 10, 2020 15.28 16.69 15.03 16.37 700,220 +1.35(+8.99%)
Nov 09, 2020 14.99 15.50 14.71 15.02 556,090 +0.99(+7.06%)
Nov 06, 2020 14.03 14.20 13.59 14.03 256,200 +0.03(+0.21%)
Nov 05, 2020 13.05 14.11 13.05 14.00 390,663 +1.16(+9.03%)
Nov 04, 2020 13.10 13.33 12.74 12.84 244,560 -0.34(-2.58%)
Nov 03, 2020 13.55 13.90 13.07 13.18 411,800 +0.04(+0.30%)
Nov 02, 2020 12.26 13.38 12.20 13.14 388,556 +1.21(+10.14%)
Oct 30, 2020 11.88 12.15 11.68 11.93 232,800 -0.11(-0.91%)
Oct 29, 2020 11.61 12.24 11.61 12.04 389,397 +0.30(+2.56%)
Oct 28, 2020 12.00 12.29 11.45 11.74 375,902 -0.48(-3.93%)
Oct 27, 2020 12.77 13.14 12.21 12.22 280,119 -0.73(-5.64%)
Oct 26, 2020 13.00 13.14 12.68 12.95 194,570 -0.10(-0.77%)
Oct 23, 2020 12.94 13.35 12.80 13.05 209,700 +0.15(+1.16%)
Oct 22, 2020 12.66 13.16 12.38 12.90 348,089 +0.25(+1.98%)
Oct 21, 2020 13.13 13.37 12.62 12.65 406,382 -0.53(-4.02%)
Oct 20, 2020 14.05 14.43 13.12 13.18 438,120 -0.65(-4.70%)
Oct 19, 2020 13.43 14.34 13.26 13.83 410,772 +0.29(+2.14%)
Oct 16, 2020 13.08 13.75 12.96 13.54 353,100 +0.30(+2.27%)
Oct 15, 2020 13.35 13.64 13.06 13.24 330,689 -0.02(-0.15%)
Oct 14, 2020 13.37 13.94 13.14 13.26 443,696 -0.15(-1.12%)
Oct 13, 2020 13.74 13.75 13.38 13.41 290,435 -0.41(-2.97%)
Oct 12, 2020 14.03 14.03 13.64 13.82 218,229 -0.28(-1.99%)
Oct 09, 2020 14.35 14.47 13.80 14.10 198,400 -0.17(-1.19%)
Oct 08, 2020 13.97 14.36 13.75 14.27 282,401 +0.39(+2.81%)
Oct 07, 2020 13.74 14.25 13.38 13.88 232,271 +0.14(+1.02%)
Oct 06, 2020 14.14 14.70 13.60 13.74 340,686 -0.31(-2.21%)
Oct 05, 2020 14.35 14.47 13.92 14.05 211,820 -0.20(-1.40%)
Oct 02, 2020 14.07 14.41 14.00 14.25 271,000 -0.37(-2.53%)
Oct 01, 2020 14.21 14.67 14.21 14.62 272,846 +0.32(+2.24%)
Sep 30, 2020 14.11 14.53 13.99 14.30 331,876 +0.20(+1.42%)
Sep 29, 2020 14.04 14.45 13.91 14.10 290,853 -0.23(-1.61%)
Sep 28, 2020 14.76 15.08 14.28 14.33 279,971 -0.19(-1.31%)
Sep 25, 2020 14.84 14.95 14.14 14.52 332,300 -0.12(-0.82%)
Sep 24, 2020 13.27 14.93 13.02 14.64 681,269 +1.28(+9.58%)
Sep 23, 2020 14.30 15.00 13.35 13.36 466,088 -0.74(-5.25%)
Sep 22, 2020 14.92 15.08 14.10 14.10 279,711 -0.62(-4.21%)
Sep 21, 2020 15.03 15.07 14.43 14.72 381,700 -0.60(-3.92%)
Sep 18, 2020 15.51 15.87 14.91 15.32 461,000 -0.06(-0.39%)
Sep 17, 2020 16.14 16.21 15.36 15.38 462,756 -0.76(-4.71%)
Sep 16, 2020 16.80 16.89 15.97 16.14 610,277 -1.12(-6.49%)
Sep 15, 2020 17.50 17.73 16.86 17.26 295,536 -0.19(-1.09%)
Sep 14, 2020 18.10 18.10 17.30 17.45 372,525 -0.55(-3.06%)
Sep 11, 2020 18.91 18.95 17.92 18.00 226,100 -0.73(-3.90%)
Sep 10, 2020 18.66 19.35 18.65 18.73 291,225 -0.01(-0.05%)
Sep 09, 2020 19.03 19.23 18.72 18.74 267,998 -0.13(-0.69%)
Sep 08, 2020 18.55 19.15 18.22 18.87 256,995 -0.06(-0.32%)
Sep 04, 2020 19.50 19.67 18.73 18.93 295,400 -0.44(-2.27%)
Sep 03, 2020 19.08 19.75 18.93 19.37 451,139 +0.51(+2.70%)
Sep 02, 2020 18.80 18.92 18.22 18.86 412,147 +0.05(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.