$59.94 -0.07 (%) Banco Macro Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - New York Stock Exchange, Inc.

May. 26, 2016 | 10:11 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMA historical data

Date Open High Low Close Volume
5/25/201660.5161.6159.1060.0188,427
5/24/201662.0062.7459.8260.18155,378
5/23/201661.0263.9960.7661.90119,105
5/20/201661.1562.1259.6660.5672,210
5/19/201660.3960.7258.7260.00134,377
5/18/201659.7362.4359.5360.54132,931
5/17/201661.0562.0059.8160.09103,397
5/16/201662.1263.1661.0561.0580,666
5/13/201662.6663.1561.7762.1968,906
5/12/201663.5364.0062.3563.07132,788
5/11/201661.5563.9261.5563.71122,592
5/10/201663.9764.4361.2761.51141,400
5/9/201661.5063.8960.0663.52132,198
5/6/201661.0061.8859.9061.69163,499
5/5/201660.0061.9659.5761.70140,918
5/4/201661.0061.3159.2059.47192,602
5/3/201663.6763.9861.4061.6698,000
5/2/201663.3765.4862.9164.4590,972
4/29/201666.3767.0062.6062.63193,724
4/28/201663.7366.6263.2866.45163,909
4/27/201665.7266.3763.9564.54130,065
4/26/201666.1567.1864.5566.4397,570
4/25/201667.4168.0364.7065.79155,497
4/22/201669.8970.6167.1167.55165,051
4/21/201670.4072.6569.7471.30129,389
4/20/201672.6973.8970.5370.82146,022
4/19/201670.4873.0170.4873.01197,821
4/18/201668.0070.2367.4970.02147,422
4/15/201666.7368.7966.0467.96126,355
4/14/201666.8967.9365.9566.89185,323
4/13/201662.3067.8061.7667.00326,327
4/12/201658.3261.5058.2661.3684,559
4/11/201660.1360.7457.8858.12103,229
4/8/201658.3259.7557.3459.46127,280
4/7/201659.0959.5056.8758.07119,979
4/6/201662.7262.7258.5959.30215,771
4/5/201663.7963.7962.7562.7677,177
4/4/201664.3765.3163.0864.70131,404
4/1/201663.8365.2063.8364.92191,070
3/31/201663.1264.8762.7464.47144,533
3/30/201664.0764.9362.7462.8796,577
3/29/201665.8066.2363.0263.35124,060
3/28/201666.2466.7965.5766.1186,710
3/24/201666.0366.4265.1565.9973,327
3/23/201666.2567.4665.2966.3792,381
3/22/201667.0367.6566.2166.9349,498
3/21/201667.1067.9466.8167.0646,659
3/18/201666.2767.4265.7667.10132,699
3/17/201666.5866.9965.7065.90108,021
3/16/201665.6067.9565.4066.58125,090
3/15/201665.6866.2365.0065.7296,643
3/14/201667.7067.7065.7966.1294,547
3/11/201667.3467.8266.1867.6892,856
3/10/201666.9268.1565.3166.4174,614
3/9/201666.6267.5065.4966.23111,610
3/8/201665.1166.5565.1065.70101,700
3/7/201665.5067.1864.8165.78143,158
3/4/201668.0068.6464.7266.14295,222
3/3/201670.0071.7867.6668.62253,889
3/2/201667.5170.8367.4770.41257,864
3/1/201667.9468.6964.8567.51254,757
2/29/201670.4674.0667.1367.20168,715
2/26/201672.8174.6468.5869.88324,042
2/25/201669.1073.4869.1072.27155,191
2/24/201666.9369.9866.8069.3185,639
2/23/201667.9368.6066.6868.2690,501
2/22/201668.4970.3166.6567.92166,612
2/19/201668.1668.5366.7367.47106,324
2/18/201667.1769.4166.1168.94192,733
2/17/201667.1568.0665.5966.67144,990
2/16/201664.6966.4164.6966.41138,439
2/12/201663.4765.1062.6364.18126,018
2/11/201662.8164.1560.9962.2377,612
2/10/201664.3966.0863.3864.5477,205
2/9/201664.0064.5562.8764.1372,677
2/8/201662.8365.9862.1764.4891,131
2/5/201663.0064.3762.5863.9095,622
2/4/201659.7263.4259.3063.25138,157
2/3/201662.5662.5658.8259.56101,973
2/2/201662.5562.9161.5361.87150,053
2/1/201662.7863.8661.4863.68199,619
1/29/201661.0064.0060.6763.9799,930
1/28/201660.8360.9060.2160.8578,849
1/27/201659.9460.9359.6360.52150,591
1/26/201658.7761.1757.7459.87120,431
1/25/201659.1559.9958.3758.79103,597
1/22/201657.7759.4956.9659.18100,241
1/21/201654.8056.8953.7556.64168,466
1/20/201657.5057.7652.8855.46352,109
1/19/201658.1358.8157.3058.2691,765
1/15/201659.1259.1255.3057.87166,351
1/14/201660.0960.2858.8259.14203,938
1/13/201659.8360.7459.4160.33171,726
1/12/201658.6559.7057.9959.39172,509
1/11/201657.2058.7456.8758.2774,931
1/8/201658.2858.4956.1856.49103,101
1/7/201656.0458.0755.9357.58136,666
1/6/201657.6758.9357.2357.63115,425
1/5/201658.0058.9857.9058.42154,947
1/4/201657.5458.5057.1058.06111,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center