$45.18 +0.03 (%) Banco Macro Shs -B- Sponsored American Deposit Receipt Repr 10 Shs -B- - NYSE

Aug. 28, 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
8/28/201545.4547.2444.2545.1839,381
8/27/201543.7845.7442.8145.15106,942
8/26/201541.3343.6041.2243.2774,086
8/25/201541.9444.2240.3740.47114,373
8/24/201540.0040.0037.0240.39168,999
8/21/201544.0644.0740.9443.55165,439
8/20/201544.9445.1644.0044.5980,904
8/19/201547.9047.9045.0345.67146,038
8/18/201548.5648.6047.3847.7969,505
8/17/201548.1849.3047.3148.6499,390
8/14/201551.7451.7447.7348.27190,769
8/13/201548.1051.9747.9551.52171,104
8/12/201547.7148.5847.3448.4393,530
8/11/201550.3350.3347.1748.22272,355
8/10/201547.1350.1945.7149.81264,313
8/7/201544.9747.5544.8746.90336,574
8/6/201542.5146.0042.1144.89282,662
8/5/201541.5343.0841.2542.52119,201
8/4/201543.1643.7341.1741.33146,707
8/3/201542.5043.7242.5043.2279,007
7/31/201543.3444.6042.5642.7170,375
7/30/201542.2543.2742.1942.9981,637
7/29/201542.2442.7941.5342.48144,248
7/28/201542.0742.6641.6142.14123,628
7/27/201541.9642.3941.5141.77112,898
7/24/201544.3544.3542.1442.49156,537
7/23/201545.6845.6844.0544.27166,024
7/22/201546.7646.9845.5645.80115,808
7/21/201547.5647.7145.4446.7690,247
7/20/201550.3550.3647.3047.37126,234
7/17/201550.0151.0049.7950.12118,402
7/16/201550.3251.7249.9750.11180,713
7/15/201549.3050.4949.0750.16152,432
7/14/201548.2250.1547.8449.36139,827
7/13/201547.4848.5547.2348.0270,562
7/10/201546.5447.7046.3447.3587,601
7/9/201545.5146.7845.3546.0991,617
7/8/201545.2045.9744.5245.28108,968
7/7/201545.1545.7344.0545.2076,097
7/6/201544.6946.0044.4544.9090,182
7/2/201545.1345.4244.0045.0581,361
7/1/201546.2446.4944.7445.2094,164
6/30/201545.9946.9045.3245.6091,784
6/29/201546.3846.3845.0145.68111,720
6/26/201547.1247.6646.2947.0593,143
6/25/201546.0146.7645.3146.10149,792
6/24/201546.9947.2845.6045.87123,204
6/23/201547.4147.5546.1946.99127,762
6/22/201545.0448.6045.0447.58285,262
6/19/201544.2446.5443.9045.5491,488
6/18/201545.1245.8344.1344.2697,701
6/17/201547.4047.4044.4545.12413,652
6/16/201549.4249.6447.5847.70102,849
6/15/201550.2150.2148.4749.0986,482
6/12/201550.6850.8449.7150.6077,119
6/11/201552.1653.1950.4451.07109,459
6/10/201553.1653.5351.5551.9162,813
6/9/201552.0853.0052.0852.7989,086
6/8/201553.6253.8452.0252.0271,143
6/5/201554.8654.8652.5253.7879,097
6/4/201552.6154.7752.3954.48472,017
6/3/201554.3754.6551.7752.95108,512
6/2/201550.1954.8350.1954.10287,712
6/1/201549.1750.4648.1850.42131,087
5/29/201551.1551.1549.5249.52168,115
5/28/201551.6951.9350.9251.3271,847
5/27/201552.3652.7951.2851.9677,515
5/26/201553.0953.0951.9852.3595,471
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!