Banco Macro S.A. (BMA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

56.11

+1.44

(+2.63%)

At close: 04:00PM EDT

57.00

+0.89

(+1.59%)

Pre-Market:

04:09AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	55.52	57.09	54.30	56.11	56.11	346,500
May 01, 2024	53.71	55.45	51.58	54.67	54.67	261,200
Apr 30, 2024	53.22	56.66	53.04	54.16	54.16	731,500
Apr 29, 2024	51.59	53.76	51.09	53.15	53.15	615,700
Apr 26, 2024	49.49	51.38	49.08	51.38	51.38	386,600
Apr 25, 2024	48.80	50.50	47.76	49.08	49.08	321,300
Apr 24, 2024	51.96	52.24	48.72	48.98	48.98	332,300
Apr 23, 2024	53.67	55.11	51.58	52.07	52.07	408,600
Apr 22, 2024	50.00	54.13	49.65	53.27	53.27	673,100
Apr 19, 2024	48.70	50.86	48.10	49.82	49.82	211,200
Apr 18, 2024	48.23	49.34	47.90	48.31	48.31	182,200
Apr 17, 2024	48.44	48.44	46.16	48.09	48.09	278,200
Apr 16, 2024	46.98	48.85	46.03	48.03	48.03	386,000
Apr 15, 2024	51.50	52.47	47.02	47.46	47.46	636,800
Apr 12, 2024	51.49	52.10	49.97	51.46	51.46	320,700
Apr 11, 2024	50.57	51.97	49.68	51.74	51.74	271,600
Apr 10, 2024	50.20	51.87	49.29	50.41	50.41	319,000
Apr 09, 2024	52.13	53.00	50.10	51.66	51.66	432,900
Apr 08, 2024	51.00	52.54	50.13	51.07	51.07	776,100
Apr 05, 2024	49.46	52.72	49.33	51.12	51.12	485,100
Apr 04, 2024	50.85	51.50	49.52	49.75	49.75	476,100
Apr 03, 2024	45.99	50.50	45.67	50.49	50.49	493,100
Apr 02, 2024	48.72	49.09	46.63	47.16	47.16	200,600
Apr 01, 2024	48.57	49.46	47.69	49.14	49.14	204,000
Mar 28, 2024	51.68	52.89	47.81	48.18	48.18	651,800
Mar 27, 2024	51.02	51.77	49.57	51.67	51.67	354,600
Mar 26, 2024	52.51	52.51	50.10	50.79	50.79	323,400
Mar 25, 2024	51.72	54.67	50.48	52.09	52.09	681,800
Mar 22, 2024	51.50	52.70	50.01	51.74	51.74	420,300
Mar 21, 2024	49.00	51.13	47.47	50.69	50.69	523,400
Mar 20, 2024	45.61	48.20	44.91	48.20	48.20	303,600
Mar 19, 2024	45.32	46.91	43.66	45.53	45.53	468,500
Mar 18, 2024	43.74	45.83	42.79	45.63	45.63	260,700
Mar 15, 2024	41.48	43.79	41.12	43.50	43.50	266,100
Mar 14, 2024	42.62	43.22	41.23	41.58	41.58	317,000
Mar 13, 2024	40.30	42.54	40.30	42.21	42.21	352,600
Mar 12, 2024	39.03	41.13	38.89	39.99	39.99	321,100
Mar 11, 2024	39.64	39.79	38.55	38.89	38.89	195,700
Mar 08, 2024	40.32	40.62	39.41	39.90	39.90	220,200
Mar 07, 2024	41.59	41.59	39.60	40.08	40.08	274,500
Mar 06, 2024	38.75	41.46	38.28	40.88	40.88	421,600
Mar 05, 2024	39.77	40.42	38.12	38.39	38.39	233,900
Mar 04, 2024	40.62	41.96	39.01	39.44	39.44	423,300
Mar 01, 2024	39.92	40.28	38.03	39.42	39.42	472,400
Feb 29, 2024	38.00	41.99	38.00	39.79	39.79	1,112,400
Feb 28, 2024	36.17	38.00	35.89	36.69	36.69	489,600
Feb 27, 2024	37.24	38.29	36.06	36.42	36.42	686,000
Feb 26, 2024	36.20	37.36	35.90	36.95	36.95	292,200
Feb 23, 2024	35.14	36.83	34.64	36.23	36.23	357,800
Feb 22, 2024	33.87	37.37	33.74	35.19	35.19	596,600
Feb 21, 2024	32.23	33.68	31.86	33.62	33.62	380,200
Feb 20, 2024	31.20	33.52	31.20	32.48	32.48	397,600
Feb 16, 2024	31.14	31.99	31.10	31.61	31.61	159,100
Feb 15, 2024	31.05	31.57	30.70	31.15	31.15	106,000
Feb 14, 2024	30.93	31.53	30.67	30.93	30.93	159,300
Feb 13, 2024	29.69	30.79	29.51	30.64	30.64	132,500
Feb 12, 2024	30.28	30.85	29.89	30.58	30.58	88,900
Feb 09, 2024	28.70	30.34	28.70	30.28	30.28	444,400
Feb 08, 2024	29.92	30.43	28.68	28.82	28.82	409,600
Feb 07, 2024	30.94	31.46	29.46	30.22	30.22	564,800
Feb 06, 2024	32.86	33.39	32.02	32.41	32.41	233,500
Feb 05, 2024	34.36	34.99	32.13	32.52	32.52	333,500
Feb 02, 2024	33.85	34.74	33.55	34.62	34.62	211,900
Feb 01, 2024	33.54	34.47	33.12	34.14	34.14	343,000
Jan 31, 2024	33.18	34.51	32.66	33.12	33.12	323,300
Jan 30, 2024	32.79	33.60	32.02	33.12	33.12	317,100
Jan 29, 2024	33.00	33.00	30.68	32.72	32.72	633,400
Jan 26, 2024	33.04	33.75	32.35	33.62	33.62	439,300
Jan 25, 2024	31.12	33.43	31.12	32.94	32.94	685,300
Jan 24, 2024	30.54	31.56	30.39	30.98	30.98	502,400
Jan 23, 2024	30.01	30.62	29.52	30.06	30.06	362,600
Jan 22, 2024	28.62	30.52	28.62	30.22	30.22	1,043,700
Jan 19, 2024	27.94	28.75	27.40	28.61	28.61	409,400
Jan 18, 2024	27.38	28.08	26.74	27.92	27.92	285,400
Jan 17, 2024	25.39	27.62	25.14	27.43	27.43	420,400
Jan 16, 2024	26.41	26.50	25.11	25.67	25.67	282,700
Jan 12, 2024	25.61	26.80	25.51	26.08	26.08	294,500
Jan 11, 2024	25.62	26.00	24.97	25.44	25.44	212,300
Jan 10, 2024	24.85	25.48	24.41	25.41	25.41	182,200
Jan 09, 2024	26.34	26.34	24.62	24.85	24.85	491,600
Jan 08, 2024	26.00	26.46	25.60	26.34	26.34	165,000
Jan 05, 2024	25.71	26.60	25.71	26.13	26.13	247,600
Jan 05, 2024	0.596 Dividend
Jan 04, 2024	27.94	28.11	26.67	26.74	26.14	312,100
Jan 03, 2024	28.21	29.00	27.41	27.56	26.95	317,700
Jan 02, 2024	28.20	28.52	27.55	28.05	27.42	259,100
Dec 29, 2023	28.63	29.65	28.04	28.70	28.06	208,900
Dec 28, 2023	29.27	29.48	28.48	28.70	28.06	241,600
Dec 27, 2023	29.82	30.34	28.47	29.30	28.65	486,500
Dec 26, 2023	29.97	30.32	29.25	29.73	29.07	251,200
Dec 22, 2023	29.34	30.68	28.73	29.81	29.15	372,800
Dec 21, 2023	29.89	31.68	28.02	29.33	28.68	920,100
Dec 20, 2023	27.99	30.15	27.36	29.19	28.54	598,000
Dec 19, 2023	27.95	28.18	26.75	27.65	27.03	350,600
Dec 18, 2023	27.22	28.21	27.21	27.83	27.21	292,000
Dec 15, 2023	27.10	28.03	26.67	26.80	26.20	367,400
Dec 14, 2023	28.45	29.29	27.25	27.39	26.78	457,500
Dec 13, 2023	27.51	28.59	26.24	28.20	27.57	469,400
Dec 12, 2023	27.99	28.22	26.15	27.10	26.50	429,400
Dec 11, 2023	27.08	27.97	26.39	27.50	26.89	252,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL78.98+0.03(+0.04%)

Bitcoin CAD81,146.95+2,321.00(+2.94%)

Banco Macro S.A. (BMA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
78.98
+0.03(+0.04%)

Bitcoin CAD
81,146.95
+2,321.00(+2.94%)