Banco Macro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	84.93	89.45	84.93	87.68	87.68	3.27%	398,423
Nov 29, 2024	81.80	85.57	79.36	84.90	84.90	3.49%	462,658
Nov 27, 2024	83.64	84.69	80.60	82.04	82.04	-2.10%	289,057
Nov 26, 2024	80.18	85.93	80.10	83.80	83.80	3.76%	358,287
Nov 25, 2024	81.70	82.83	78.73	80.76	80.76	-0.19%	319,125
Nov 22, 2024	80.00	83.40	77.70	80.91	80.91	1.12%	427,571
Nov 21, 2024	82.40	82.76	78.85	80.01	80.01	-2.19%	359,902
Nov 20, 2024	81.20	81.90	78.73	81.80	81.80	1.18%	354,188
Nov 19, 2024	84.00	84.00	80.14	80.85	80.85	-4.23%	316,585
Nov 18, 2024	81.00	86.12	80.74	84.42	84.42	5.47%	386,381
Nov 15, 2024	78.83	81.29	78.16	80.04	80.04	1.27%	420,008
Nov 14, 2024	80.30	80.58	76.60	79.04	79.04	-0.64%	238,693
Nov 13, 2024	80.07	81.00	78.50	79.55	79.55	-0.29%	257,856
Nov 12, 2024	79.01	80.35	76.82	79.78	79.78	0.83%	222,273
Nov 11, 2024	79.91	79.91	76.42	79.12	79.12	-0.14%	163,462
Nov 8, 2024	81.66	82.97	77.60	79.23	79.23	-3.00%	293,084
Nov 7, 2024	82.04	83.50	81.18	81.68	81.68	-0.60%	246,609
Nov 6, 2024	76.21	83.69	76.21	82.17	82.17	8.94%	487,174
Nov 5, 2024	75.05	77.21	73.07	75.43	75.43	0.45%	286,209
Nov 4, 2024	75.13	77.45	74.85	75.09	75.09	-0.74%	244,117
Nov 1, 2024	78.80	80.84	75.22	75.65	75.65	-3.30%	294,007
Oct 31, 2024	77.47	79.62	76.24	78.23	78.23	0.26%	234,468
Oct 30, 2024	78.90	80.50	76.60	78.03	78.03	-1.18%	236,885
Oct 29, 2024	78.49	81.24	78.16	78.96	78.96	-0.19%	252,817
Oct 28, 2024	79.41	82.16	78.75	79.11	79.11	-0.38%	307,218
Oct 25, 2024	77.04	80.20	77.00	79.41	79.41	3.34%	311,681
Oct 24, 2024	71.41	77.48	71.26	76.84	76.84	8.30%	323,868
Oct 23, 2024	72.00	72.58	69.89	70.95	70.95	-2.03%	99,113
Oct 22, 2024	72.23	73.17	71.18	72.42	72.42	-0.59%	122,496
Oct 21, 2024	72.50	73.38	70.87	72.85	72.85	0.14%	133,660
Oct 18, 2024	71.20	73.08	70.06	72.75	72.75	2.18%	147,155
Oct 17, 2024	70.29	72.25	69.31	71.20	71.20	1.29%	146,481
Oct 16, 2024	74.64	75.74	70.26	70.29	70.29	-6.24%	294,057
Oct 15, 2024	74.20	75.89	73.17	74.97	74.97	1.06%	246,724
Oct 14, 2024	74.89	76.63	73.31	74.18	74.18	-0.87%	141,323
Oct 11, 2024	73.15	75.77	71.97	74.83	74.83	2.23%	208,505
Oct 10, 2024	70.70	73.84	69.60	73.20	73.20	3.48%	241,176
Oct 9, 2024	69.24	71.41	67.81	70.74	70.74	2.57%	215,194
Oct 8, 2024	65.35	68.99	65.26	68.97	68.97	5.20%	254,919
Oct 7, 2024	67.57	67.57	64.86	65.56	65.56	-3.52%	122,001
Oct 4, 2024	68.31	68.91	67.09	67.95	67.95	1.07%	245,454
Oct 3, 2024	64.57	67.41	64.50	67.23	67.23	3.43%	178,071
Oct 2, 2024	65.04	65.24	63.41	65.00	65.00	-0.43%	175,860
Oct 1, 2024	63.17	65.45	62.12	65.28	65.28	2.80%	268,065
Sep 30, 2024	66.32	66.32	62.70	63.50	63.50	-4.43%	254,212
Sep 27, 2024	65.28	66.80	64.71	66.44	66.44	1.53%	156,636
Sep 26, 2024	67.25	68.19	64.89	65.44	65.44	-1.95%	259,711
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