$53.12 -0.77 (%) Banco Macro Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMA historical data

Date Open High Low Close Volume
5/22/201553.7553.7752.1253.12104,323
5/21/201554.1054.6253.5653.8951,311
5/20/201554.3054.4453.4254.11101,818
5/19/201555.2155.5953.7954.1254,430
5/18/201554.1255.2953.6354.91107,054
5/15/201554.5354.7353.9454.2351,963
5/14/201554.7955.3354.4054.5435,436
5/13/201554.6355.2554.0454.5648,478
5/12/201554.0154.7553.8454.5345,788
5/11/201553.5455.0153.5454.6268,285
5/8/201553.2054.2253.0853.7272,147
5/7/201553.1953.1951.7853.02130,562
5/6/201554.2754.2852.6853.41159,879
5/5/201555.7856.1253.3654.03123,068
5/4/201554.3956.5754.3955.52123,364
5/1/201555.5955.5954.2654.4363,596
4/30/201556.7257.2055.2455.25105,568
4/29/201557.2657.7456.4456.78120,828
4/28/201557.0157.8856.4557.8831,568
4/27/201557.8059.2656.8657.1059,633
4/24/201557.6758.8157.2857.70108,425
4/23/201555.5058.7555.5057.53170,021
4/22/201553.7756.1553.7755.65113,708
4/21/201553.8354.0653.1853.69128,321
4/20/201554.4355.2753.3953.9073,182
4/17/201554.4254.9253.7054.24132,911
4/16/201555.6255.9554.4254.9069,852
4/15/201555.5155.7353.4955.61197,598
4/14/201557.5658.5755.3055.30172,509
4/13/201557.2357.8056.1556.65159,785
4/10/201557.9658.7957.0157.10363,160
4/9/201558.2359.5857.0857.51193,097
4/8/201559.4859.6257.7158.42163,967
4/7/201559.0659.7458.5859.2167,707
4/6/201557.9859.6357.9859.0567,527
4/2/201558.9359.6457.8458.1484,887
4/1/201557.1859.4556.0058.56117,779
3/31/201560.9661.5056.5257.20202,178
3/30/201559.1561.0959.1560.79126,238
3/27/201558.3659.2357.1159.00230,795
3/26/201560.3060.7657.7458.58242,475
3/25/201561.2362.9859.4560.46193,207
3/24/201561.9162.0059.3761.25178,017
3/23/201564.8166.1061.4962.34227,986
3/20/201564.9566.4364.6364.73103,719
3/19/201565.7567.0063.4664.95405,287
3/18/201566.1666.1664.3565.58387,455
3/17/201561.6966.3061.0466.25451,630
3/16/201557.1962.1457.1961.59270,697
3/13/201556.6557.5755.2457.19212,988
3/12/201556.7457.8956.3057.37300,264
3/11/201556.4056.6856.2056.43161,601
3/10/201556.3557.0855.7756.28116,681
3/9/201556.3857.1054.2956.34244,855
3/6/201555.1057.0155.0056.08177,936
3/5/201551.7555.5451.7555.10152,485
3/4/201551.0152.2050.1451.81179,144
3/3/201551.1051.8048.9650.87181,816
3/2/201550.8551.8050.0151.16147,045
2/27/201550.7251.3950.1850.60150,398
2/26/201554.3654.6750.1151.31204,880
2/25/201555.6056.0753.8954.13181,713
2/24/201554.8956.5353.1555.80230,091
2/23/201553.5056.2453.4355.71222,052
2/20/201552.2053.5051.7453.42128,187
2/19/201551.8552.2550.2652.17236,482
2/18/201551.9452.6050.9452.03300,247
2/17/201549.2952.8949.2951.81303,534
2/13/201547.8049.8047.7949.50224,782
2/12/201545.3648.0045.1647.98165,256
2/11/201544.2345.4144.2345.19121,206
2/10/201543.0744.7542.9444.48112,388
2/9/201542.5343.2042.4043.09228,551
2/6/201541.5843.0041.3542.8188,605
2/5/201541.9942.6941.7941.95127,059
2/4/201540.6742.3040.6742.27161,161
2/3/201540.4341.5440.4341.35101,206
2/2/201538.7740.1738.4840.1662,000
1/30/201538.0038.8938.0038.6455,400
1/29/201538.9139.3538.1838.2663,517
1/28/201539.5639.5638.0538.5697,913
1/27/201538.5940.0038.3239.5994,452
1/26/201539.9940.2338.7338.81122,654
1/23/201539.8740.2038.9940.06129,001
1/22/201540.7640.7638.2040.14504,925
1/21/201541.2441.2740.4640.76473,792
1/20/201543.0043.0041.2341.47216,736
1/16/201543.3243.3242.1043.10121,996
1/15/201543.4743.9242.5643.07102,320
1/14/201542.9643.2341.6743.2371,228
1/13/201542.5042.9741.6842.9766,029
1/12/201541.9041.9340.5541.8556,489
1/9/201541.6942.6041.4842.0847,750
1/8/201541.2442.3940.5241.6874,447
1/7/201540.7141.6740.4340.7584,751
1/6/201540.3440.7939.8039.9780,209
1/5/201540.8440.9539.5040.3179,200
1/2/201544.3844.3841.5841.8074,630
12/31/201442.9344.2042.9343.7350,816
12/30/201443.5344.3842.3743.0087,082
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center