Banco Macro S.A. (BMA)
NYSE: BMA · Real-Time Price · USD
65.44
-1.30 (-1.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 67.25 | 68.19 | 64.89 | 65.44 | 65.44 | -1.95% | 259,630 |
| Sep 25, 2024 | 69.19 | 69.29 | 66.68 | 66.74 | 66.74 | -3.55% | 436,593 |
| Sep 24, 2024 | 71.79 | 72.05 | 69.11 | 69.20 | 69.20 | -3.55% | 352,639 |
| Sep 23, 2024 | 73.45 | 74.81 | 70.82 | 71.75 | 71.75 | -3.12% | 233,507 |
| Sep 20, 2024 | 73.81 | 75.28 | 72.70 | 74.06 | 74.06 | -1.03% | 398,072 |
| Sep 19, 2024 | 72.43 | 76.08 | 72.30 | 74.83 | 74.83 | 5.60% | 445,782 |
| Sep 18, 2024 | 70.05 | 72.00 | 68.62 | 70.86 | 70.86 | 1.88% | 367,152 |
| Sep 17, 2024 | 67.66 | 69.93 | 65.68 | 69.55 | 69.55 | 3.44% | 308,038 |
| Sep 16, 2024 | 67.90 | 70.48 | 67.01 | 67.24 | 67.24 | -0.77% | 325,564 |
| Sep 13, 2024 | 65.71 | 67.76 | 65.57 | 67.76 | 67.76 | 3.45% | 251,098 |
| Sep 12, 2024 | 64.20 | 65.98 | 63.72 | 65.50 | 65.50 | 2.34% | 248,986 |
| Sep 11, 2024 | 61.29 | 65.40 | 61.22 | 64.00 | 64.00 | 4.05% | 249,563 |
| Sep 10, 2024 | 63.80 | 63.80 | 60.01 | 61.51 | 61.51 | -3.65% | 273,158 |
| Sep 9, 2024 | 61.93 | 64.20 | 61.93 | 63.84 | 63.84 | 2.85% | 247,635 |
| Sep 6, 2024 | 62.50 | 63.58 | 60.61 | 62.07 | 62.07 | -2.10% | 257,047 |
| Sep 5, 2024 | 65.00 | 65.99 | 62.62 | 63.40 | 63.40 | -1.69% | 325,055 |
| Sep 4, 2024 | 60.15 | 64.64 | 59.65 | 64.49 | 64.49 | 6.42% | 514,830 |
| Sep 3, 2024 | 58.48 | 61.76 | 57.67 | 60.60 | 60.60 | 3.11% | 527,253 |
| Aug 30, 2024 | 57.67 | 61.17 | 57.36 | 58.77 | 58.77 | 5.44% | 726,091 |
| Aug 29, 2024 | 52.46 | 56.50 | 52.33 | 55.74 | 55.74 | 6.11% | 238,619 |
| Aug 28, 2024 | 52.59 | 52.85 | 51.40 | 52.53 | 52.53 | -0.42% | 191,026 |
| Aug 27, 2024 | 52.52 | 54.13 | 52.01 | 52.75 | 52.75 | 0.04% | 230,424 |
| Aug 26, 2024 | 53.56 | 54.58 | 51.71 | 52.73 | 52.73 | -1.53% | 314,159 |
| Aug 23, 2024 | 51.18 | 54.47 | 50.71 | 53.55 | 53.55 | 1.98% | 495,808 |
| Aug 22, 2024 | 55.96 | 56.29 | 52.50 | 52.51 | 52.51 | -6.27% | 440,192 |
| Aug 21, 2024 | 57.16 | 57.88 | 55.65 | 56.02 | 56.02 | -2.88% | 221,187 |
| Aug 20, 2024 | 57.90 | 58.88 | 56.69 | 57.68 | 57.68 | -0.14% | 209,615 |
| Aug 19, 2024 | 56.56 | 58.24 | 56.56 | 57.76 | 57.76 | 2.07% | 229,030 |
| Aug 16, 2024 | 57.80 | 58.75 | 56.51 | 56.59 | 56.59 | -4.54% | 305,481 |
| Aug 15, 2024 | 59.16 | 60.51 | 58.64 | 59.28 | 57.46 | 1.56% | 356,936 |
| Aug 14, 2024 | 57.11 | 60.50 | 56.83 | 58.37 | 56.57 | 2.71% | 546,962 |
| Aug 13, 2024 | 55.30 | 56.83 | 54.69 | 56.83 | 55.08 | 3.91% | 323,635 |
| Aug 12, 2024 | 53.31 | 55.20 | 53.05 | 54.69 | 53.01 | 3.42% | 329,818 |
| Aug 9, 2024 | 51.94 | 53.28 | 51.52 | 52.88 | 51.25 | 2.74% | 251,062 |
| Aug 8, 2024 | 48.93 | 52.26 | 48.40 | 51.47 | 49.89 | 8.98% | 434,335 |
| Aug 7, 2024 | 48.81 | 49.40 | 47.01 | 47.23 | 45.78 | -1.60% | 332,768 |
| Aug 6, 2024 | 46.74 | 49.25 | 46.35 | 48.00 | 46.52 | 3.14% | 206,364 |
| Aug 5, 2024 | 43.35 | 47.24 | 42.23 | 46.54 | 45.11 | -1.48% | 432,707 |
| Aug 2, 2024 | 50.02 | 50.26 | 47.04 | 47.24 | 45.79 | -8.50% | 252,030 |
| Aug 1, 2024 | 52.95 | 54.05 | 50.64 | 51.63 | 50.04 | -2.25% | 148,869 |
| Jul 31, 2024 | 51.53 | 54.21 | 51.15 | 52.82 | 51.19 | 4.26% | 195,122 |
| Jul 30, 2024 | 50.75 | 52.00 | 50.02 | 50.66 | 49.10 | -0.30% | 198,423 |
| Jul 29, 2024 | 52.02 | 52.33 | 50.42 | 50.81 | 49.25 | -2.06% | 177,355 |
| Jul 26, 2024 | 51.56 | 52.25 | 51.27 | 51.88 | 50.28 | 2.05% | 87,798 |
| Jul 25, 2024 | 52.24 | 52.98 | 50.72 | 50.84 | 49.28 | -2.53% | 202,377 |
| Jul 24, 2024 | 54.60 | 55.34 | 52.16 | 52.16 | 50.55 | -5.09% | 166,051 |
| Jul 23, 2024 | 53.14 | 54.99 | 52.29 | 54.96 | 53.27 | 3.48% | 103,587 |
| Jul 22, 2024 | 53.07 | 53.57 | 52.42 | 53.11 | 51.48 | -3.10% | 196,422 |
| Jul 19, 2024 | 52.75 | 56.83 | 52.75 | 54.81 | 51.43 | 4.06% | 187,224 |
| Jul 18, 2024 | 52.86 | 53.67 | 51.52 | 52.67 | 49.43 | 0.50% | 168,241 |
| Jul 17, 2024 | 53.79 | 55.33 | 52.05 | 52.41 | 49.18 | -3.25% | 231,025 |
| Jul 16, 2024 | 51.64 | 54.51 | 50.78 | 54.17 | 50.83 | 3.71% | 435,600 |
| Jul 15, 2024 | 54.00 | 54.70 | 52.07 | 52.23 | 49.01 | -2.74% | 199,595 |
| Jul 12, 2024 | 54.75 | 54.75 | 53.02 | 53.70 | 50.39 | -1.83% | 134,043 |
| Jul 11, 2024 | 56.20 | 56.43 | 54.64 | 54.70 | 51.33 | -2.39% | 247,991 |
| Jul 10, 2024 | 55.49 | 57.42 | 53.35 | 56.04 | 52.59 | 0.99% | 214,249 |
| Jul 9, 2024 | 55.29 | 56.95 | 55.29 | 55.49 | 52.07 | 0.54% | 75,035 |
| Jul 8, 2024 | 54.41 | 55.51 | 53.58 | 55.19 | 51.79 | 1.86% | 286,739 |
| Jul 5, 2024 | 55.64 | 56.40 | 54.00 | 54.18 | 50.84 | -2.55% | 286,451 |
| Jul 3, 2024 | 54.92 | 56.13 | 54.55 | 55.60 | 52.17 | 1.44% | 153,434 |
| Jul 2, 2024 | 52.38 | 54.96 | 52.07 | 54.81 | 51.43 | 3.43% | 281,532 |
| Jul 1, 2024 | 57.57 | 57.57 | 52.78 | 52.99 | 49.73 | -7.57% | 447,440 |
| Jun 28, 2024 | 58.18 | 58.50 | 56.15 | 57.33 | 53.80 | -0.98% | 318,287 |
| Jun 27, 2024 | 57.19 | 58.50 | 56.01 | 57.90 | 54.33 | 1.70% | 238,193 |
| Jun 26, 2024 | 58.22 | 59.01 | 56.75 | 56.93 | 53.42 | -2.60% | 222,272 |
| Jun 25, 2024 | 58.39 | 59.48 | 57.52 | 58.45 | 54.85 | 1.21% | 233,106 |
| Jun 24, 2024 | 57.80 | 59.04 | 55.96 | 57.75 | 54.19 | 0.42% | 308,725 |
| Jun 21, 2024 | 58.01 | 58.50 | 56.01 | 57.51 | 53.97 | -2.19% | 347,728 |
| Jun 20, 2024 | 63.12 | 63.37 | 57.45 | 58.80 | 55.18 | -6.92% | 642,204 |
| Jun 18, 2024 | 61.86 | 64.00 | 61.53 | 63.17 | 59.28 | 1.82% | 428,585 |
| Jun 17, 2024 | 61.81 | 64.19 | 60.63 | 62.04 | 58.22 | -2.25% | 337,837 |
| Jun 14, 2024 | 61.01 | 64.31 | 61.01 | 63.47 | 57.92 | 0.75% | 432,861 |
| Jun 13, 2024 | 64.50 | 65.40 | 60.38 | 63.00 | 57.49 | 5.56% | 899,548 |
| Jun 12, 2024 | 59.04 | 61.75 | 56.21 | 59.68 | 54.46 | 4.67% | 581,547 |
| Jun 11, 2024 | 59.31 | 59.68 | 56.65 | 57.02 | 52.03 | -4.10% | 293,598 |
| Jun 10, 2024 | 56.18 | 59.75 | 54.49 | 59.46 | 54.26 | 4.19% | 407,250 |
| Jun 7, 2024 | 56.93 | 58.81 | 56.04 | 57.07 | 52.08 | -0.61% | 299,758 |
| Jun 6, 2024 | 59.95 | 59.95 | 57.36 | 57.42 | 52.39 | -4.30% | 341,326 |
| Jun 5, 2024 | 61.16 | 61.32 | 58.00 | 60.00 | 54.75 | -1.69% | 470,427 |
| Jun 4, 2024 | 64.88 | 64.88 | 59.57 | 61.03 | 55.69 | -6.42% | 476,431 |
| Jun 3, 2024 | 66.45 | 68.24 | 64.34 | 65.22 | 59.51 | -1.61% | 291,502 |
| May 31, 2024 | 66.70 | 67.30 | 63.61 | 66.29 | 60.49 | 0.36% | 619,311 |
| May 30, 2024 | 63.09 | 67.15 | 63.07 | 66.05 | 60.27 | 6.62% | 752,863 |
| May 29, 2024 | 58.79 | 62.22 | 58.79 | 61.95 | 56.53 | 4.45% | 249,087 |
| May 28, 2024 | 58.97 | 60.44 | 57.92 | 59.31 | 54.12 | 1.73% | 548,321 |
| May 24, 2024 | 57.87 | 59.14 | 55.86 | 58.30 | 53.20 | 2.35% | 305,220 |
| May 23, 2024 | 60.09 | 61.50 | 56.52 | 56.96 | 51.98 | -6.13% | 713,284 |
| May 22, 2024 | 64.06 | 64.72 | 59.62 | 60.68 | 55.37 | -6.14% | 571,303 |
| May 21, 2024 | 66.30 | 67.24 | 64.15 | 64.65 | 58.99 | -2.34% | 381,774 |
| May 20, 2024 | 64.94 | 66.93 | 63.53 | 66.20 | 60.41 | 1.88% | 258,385 |
| May 17, 2024 | 65.00 | 65.94 | 64.11 | 64.98 | 59.29 | -0.11% | 252,090 |
| May 16, 2024 | 66.90 | 66.90 | 64.75 | 65.05 | 59.36 | -2.77% | 286,189 |
| May 15, 2024 | 64.15 | 67.43 | 63.93 | 66.90 | 61.05 | 5.94% | 463,053 |
| May 14, 2024 | 61.24 | 63.68 | 60.54 | 63.15 | 57.62 | 3.07% | 332,566 |
| May 13, 2024 | 62.28 | 62.97 | 60.06 | 61.27 | 55.91 | -1.81% | 267,075 |
| May 10, 2024 | 64.35 | 64.85 | 62.30 | 62.40 | 56.94 | -1.53% | 332,922 |
| May 9, 2024 | 64.14 | 64.75 | 62.10 | 63.37 | 57.82 | -1.71% | 318,459 |
| May 8, 2024 | 63.86 | 67.17 | 63.61 | 64.47 | 58.83 | 1.64% | 622,473 |
| May 7, 2024 | 64.91 | 64.99 | 62.03 | 63.43 | 57.88 | -1.20% | 847,668 |
| May 6, 2024 | 61.68 | 64.37 | 61.19 | 64.20 | 58.58 | 6.61% | 799,327 |