NYSE - Delayed Quote USD

Banco Macro S.A. (BMA)

49.82 +1.51 (+3.13%)
At close: April 19 at 4:00 PM EDT
49.82 -0.06 (-0.12%)
After hours: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 52.13 53.00 50.10 51.66 51.66 432,900
Apr 8, 2024 51.00 52.54 50.13 51.07 51.07 776,100
Apr 5, 2024 49.46 52.72 49.33 51.12 51.12 485,100
Apr 4, 2024 50.85 51.50 49.52 49.75 49.75 476,100
Apr 3, 2024 45.99 50.50 45.67 50.49 50.49 493,100
Apr 2, 2024 48.72 49.09 46.63 47.16 47.16 200,600
Apr 1, 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 8, 2024 40.32 40.62 39.41 39.90 39.90 220,200
Mar 7, 2024 41.59 41.59 39.60 40.08 40.08 274,500
Mar 6, 2024 38.75 41.46 38.28 40.88 40.88 421,600
Mar 5, 2024 39.77 40.42 38.12 38.39 38.39 233,900
Mar 4, 2024 40.62 41.96 39.01 39.44 39.44 423,300
Mar 1, 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 9, 2024 28.70 30.34 28.70 30.28 30.28 444,400
Feb 8, 2024 29.92 30.43 28.68 28.82 28.82 409,600
Feb 7, 2024 30.94 31.46 29.46 30.22 30.22 564,800
Feb 6, 2024 32.86 33.39 32.02 32.41 32.41 233,500
Feb 5, 2024 34.36 34.99 32.13 32.52 32.52 333,500
Feb 2, 2024 33.85 34.74 33.55 34.62 34.62 211,900
Feb 1, 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 9, 2024 26.34 26.34 24.62 24.85 24.85 491,600
Jan 8, 2024 26.00 26.46 25.60 26.34 26.34 165,000
Jan 5, 2024 0.60 Dividend
Jan 5, 2024 25.71 26.60 25.71 26.13 26.13 247,600
Jan 4, 2024 27.94 28.11 26.67 26.74 26.14 312,100
Jan 3, 2024 28.21 29.00 27.41 27.56 26.95 317,700
Jan 2, 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
Dec 8, 2023 26.76 27.25 26.17 27.19 26.58 270,700
Dec 7, 2023 26.60 27.35 26.04 26.39 25.80 231,400
Dec 6, 2023 27.16 27.20 25.65 26.31 25.72 504,400
Dec 5, 2023 26.98 27.95 26.61 27.03 26.43 495,300
Dec 4, 2023 27.52 27.52 26.27 27.00 26.40 337,500
Dec 1, 2023 28.37 28.85 26.73 27.71 27.09 471,400
Nov 30, 2023 28.88 29.09 27.62 28.42 27.79 397,300
Nov 29, 2023 27.90 29.89 27.02 28.72 28.08 710,900
Nov 28, 2023 28.08 28.66 26.61 28.01 27.39 798,800
Nov 27, 2023 27.05 30.32 26.47 28.30 27.67 1,692,700
Nov 24, 2023 23.17 27.24 22.77 25.92 25.34 986,700
Nov 22, 2023 24.43 24.43 22.13 22.72 22.21 512,200
Nov 21, 2023 23.92 24.49 23.16 24.35 23.81 562,100
Nov 20, 2023 23.84 26.03 22.99 24.32 23.78 1,605,800
Nov 17, 2023 19.25 20.61 19.02 20.24 19.79 316,300
Nov 16, 2023 19.85 19.85 18.91 19.29 18.86 174,900
Nov 15, 2023 19.89 20.05 19.35 19.64 19.20 178,500
Nov 14, 2023 19.88 19.89 19.34 19.71 19.27 141,300
Nov 13, 2023 19.49 20.20 19.20 19.38 18.95 170,100
Nov 10, 2023 19.25 19.78 19.10 19.53 19.09 160,900
Nov 9, 2023 19.61 19.96 19.00 19.14 18.71 176,000
Nov 8, 2023 19.73 20.00 18.95 19.17 18.74 197,900
Nov 7, 2023 19.73 20.38 19.55 19.77 19.33 149,100
Nov 6, 2023 20.35 20.35 19.62 19.71 19.27 107,700
Nov 3, 2023 20.57 20.89 20.15 20.45 19.99 286,300
Nov 2, 2023 19.85 20.53 19.38 20.26 19.81 409,300
Nov 1, 2023 18.36 19.87 18.16 19.46 19.03 278,900
Oct 31, 2023 18.14 18.63 17.90 18.32 17.91 297,900
Oct 30, 2023 19.39 19.88 17.74 18.04 17.64 353,700
Oct 27, 2023 19.72 19.77 19.30 19.43 19.00 189,100
Oct 26, 2023 18.88 19.75 18.80 19.54 19.10 184,200
Oct 25, 2023 18.02 19.65 18.02 19.01 18.59 291,800
Oct 24, 2023 18.83 19.13 17.81 18.00 17.60 462,300
Oct 23, 2023 18.20 19.40 17.30 18.70 18.28 600,800
Oct 20, 2023 18.73 19.01 18.05 18.65 18.23 374,100
Oct 19, 2023 19.07 19.20 18.55 18.76 18.34 255,400
Oct 18, 2023 19.39 19.62 18.80 19.13 18.70 225,300
Oct 17, 2023 18.79 19.65 18.78 19.53 19.09 141,700
Oct 16, 2023 18.13 19.21 18.05 18.99 18.57 184,700
Oct 13, 2023 18.26 18.66 18.01 18.07 17.67 82,000
Oct 12, 2023 18.30 18.77 17.68 18.21 17.80 186,500
Oct 11, 2023 18.31 18.86 18.12 18.36 17.95 201,800
Oct 10, 2023 18.57 18.94 18.04 18.20 17.79 202,700
Oct 9, 2023 18.82 19.26 18.30 18.41 18.00 156,400
Oct 6, 2023 18.66 19.33 18.26 18.97 18.55 107,700
Oct 5, 2023 18.69 19.18 18.27 18.90 18.48 180,800
Oct 4, 2023 18.34 18.83 17.96 18.69 18.27 155,800
Oct 3, 2023 19.17 19.50 18.26 18.38 17.97 424,800
Oct 2, 2023 19.76 20.02 19.01 19.31 18.88 274,600
Sep 29, 2023 21.07 21.07 19.68 19.73 19.29 215,300
Sep 28, 2023 20.75 21.16 20.68 20.82 20.36 90,800
Sep 27, 2023 20.94 21.20 20.61 20.74 20.28 151,600
Sep 26, 2023 21.19 21.78 20.64 20.75 20.29 205,400
Sep 25, 2023 22.05 22.32 21.20 21.38 20.90 184,200
Sep 22, 2023 22.41 22.73 21.74 21.85 21.36 150,000
Sep 21, 2023 22.35 22.88 21.80 22.28 21.78 244,800
Sep 20, 2023 0.43 Dividend
Sep 20, 2023 23.56 23.84 22.53 22.61 22.11 229,800
Sep 19, 2023 24.52 24.77 23.52 23.57 22.63 164,600
Sep 18, 2023 23.78 24.61 23.22 24.48 23.50 193,100
Sep 15, 2023 24.10 24.53 23.31 23.63 22.69 169,200
Sep 14, 2023 23.69 24.38 23.50 24.00 23.04 183,500
Sep 13, 2023 23.32 24.01 22.96 23.53 22.59 181,400
Sep 12, 2023 22.73 23.97 22.54 23.29 22.36 289,200
Sep 11, 2023 23.44 23.94 22.71 22.95 22.03 219,900
Sep 8, 2023 23.98 24.83 22.71 23.08 22.16 338,100
Sep 7, 2023 24.15 24.30 23.53 23.90 22.94 257,300
Sep 6, 2023 24.91 25.40 24.17 24.30 23.33 263,700
Sep 5, 2023 25.85 26.20 24.29 24.77 23.78 414,300
Sep 1, 2023 26.73 27.08 25.96 26.06 25.02 199,500
Aug 31, 2023 26.60 26.65 25.71 26.65 25.59 288,300
Aug 30, 2023 26.95 27.65 26.00 26.68 25.61 274,800
Aug 29, 2023 26.48 28.07 26.35 26.99 25.91 471,200
Aug 28, 2023 24.94 26.72 24.76 26.58 25.52 439,600
Aug 25, 2023 24.20 24.87 23.75 24.71 23.72 334,300
Aug 24, 2023 24.37 24.81 23.94 24.03 23.07 408,200
Aug 23, 2023 23.25 24.15 22.89 23.70 22.75 297,400
Aug 22, 2023 22.25 23.27 21.99 23.14 22.22 241,900
Aug 21, 2023 22.34 22.41 21.75 22.14 21.26 144,100
Aug 18, 2023 22.23 22.71 21.87 22.57 21.67 269,800
Aug 17, 2023 0.45 Dividend
Aug 17, 2023 23.19 23.40 22.32 22.42 21.52 161,000
Aug 16, 2023 23.00 24.21 22.72 23.44 22.07 356,100
Aug 15, 2023 23.41 24.41 23.20 23.30 21.94 367,100
Aug 14, 2023 24.91 25.24 21.00 23.54 22.17 1,304,100
Aug 11, 2023 25.61 26.34 25.27 25.52 24.03 299,000
Aug 10, 2023 24.81 26.00 24.72 25.70 24.20 407,600
Aug 9, 2023 24.90 25.34 24.50 24.76 23.31 195,100
Aug 8, 2023 23.66 25.59 23.66 24.96 23.50 248,600
Aug 7, 2023 24.39 24.72 23.75 24.18 22.77 189,600
Aug 4, 2023 0.45 Dividend
Aug 4, 2023 23.77 24.79 23.68 24.37 22.95 97,600
Aug 3, 2023 24.39 24.67 23.81 24.12 22.29 128,600
Aug 2, 2023 25.37 25.51 24.32 24.48 22.62 162,800
Aug 1, 2023 24.95 25.78 24.85 25.60 23.65 375,100
Jul 31, 2023 25.38 25.62 24.62 25.16 23.25 143,100
Jul 28, 2023 25.02 25.78 24.63 25.26 23.34 209,900
Jul 27, 2023 26.33 26.35 24.55 24.63 22.76 227,600
Jul 26, 2023 26.16 26.60 25.78 26.20 24.21 178,200
Jul 25, 2023 25.72 26.29 25.19 26.07 24.09 147,400
Jul 24, 2023 26.50 27.44 25.58 25.67 23.72 337,500
Jul 21, 2023 25.92 26.69 25.36 26.32 24.32 248,200
Jul 20, 2023 25.18 25.77 24.88 25.60 23.65 117,200
Jul 19, 2023 0.45 Dividend
Jul 19, 2023 25.90 26.47 24.89 25.15 23.24 276,000
Jul 18, 2023 26.12 26.85 25.75 26.16 23.76 238,800
Jul 17, 2023 0.45 Dividend
Jul 17, 2023 24.53 26.49 24.53 26.13 23.73 423,100
Jul 14, 2023 26.74 26.76 24.74 24.93 22.23 429,700
Jul 13, 2023 25.58 26.68 25.30 26.58 23.70 274,300
Jul 12, 2023 25.01 25.96 24.73 25.50 22.74 284,000
Jul 11, 2023 24.29 24.72 23.73 24.68 22.01 345,600
Jul 10, 2023 24.94 25.03 24.21 24.32 21.69 279,700
Jul 7, 2023 24.27 25.15 24.27 25.06 22.35 339,100
Jul 6, 2023 25.81 25.83 23.79 24.19 21.57 291,200
Jul 5, 2023 26.56 26.56 25.34 26.16 23.33 405,500
Jul 3, 2023 26.50 27.43 26.23 26.25 23.41 142,300
Jun 30, 2023 27.10 27.10 26.16 26.39 23.54 373,700
Jun 29, 2023 26.56 27.21 25.90 26.64 23.76 249,100
Jun 28, 2023 26.53 27.63 26.18 26.44 23.58 395,500
Jun 27, 2023 27.60 27.73 25.65 26.45 23.59 427,100
Jun 26, 2023 27.49 27.96 26.06 27.52 24.54 786,800
Jun 23, 2023 25.16 25.88 24.52 25.31 22.57 612,000
Jun 22, 2023 26.70 26.78 24.98 25.18 22.46 689,600
Jun 21, 2023 25.90 27.05 25.84 26.73 23.84 702,800
Jun 20, 2023 24.78 26.11 24.24 25.92 23.12 572,900
Jun 16, 2023 23.20 24.72 23.11 24.47 21.82 378,800
Jun 15, 2023 22.47 23.94 22.47 23.30 20.78 648,200
Jun 14, 2023 22.53 22.84 21.85 22.30 19.89 528,200
Jun 13, 2023 22.10 22.52 21.89 22.47 20.04 216,900
Jun 12, 2023 21.66 22.37 21.50 22.01 19.63 257,800
Jun 9, 2023 21.80 22.21 21.24 21.80 19.44 336,200
Jun 8, 2023 22.41 22.85 21.56 21.86 19.50 299,000
Jun 7, 2023 22.00 22.79 21.47 22.45 20.02 480,000
Jun 6, 2023 19.54 21.91 19.53 21.89 19.52 740,000
Jun 5, 2023 18.42 19.26 18.26 19.20 17.12 129,200
Jun 2, 2023 18.70 18.88 18.31 18.41 16.42 114,300
Jun 1, 2023 17.64 18.51 17.64 18.33 16.35 155,000
May 31, 2023 17.84 17.84 17.47 17.56 15.66 84,700
May 30, 2023 17.61 18.05 17.24 17.98 16.04 79,400
May 26, 2023 17.78 18.02 17.49 17.57 15.67 57,100
May 25, 2023 17.69 17.78 17.24 17.59 15.69 47,400
May 24, 2023 17.53 17.84 17.11 17.74 15.82 101,800
May 23, 2023 17.20 18.28 17.20 17.64 15.73 199,100
May 22, 2023 17.70 17.92 17.13 17.23 15.37 152,000
May 19, 2023 17.47 17.74 17.01 17.67 15.76 117,900
May 18, 2023 17.71 17.71 17.03 17.31 15.44 161,100
May 17, 2023 17.77 18.04 17.06 17.82 15.89 206,100
May 16, 2023 18.34 18.67 17.11 17.12 15.27 241,200
May 15, 2023 18.58 19.04 17.95 18.30 16.32 142,300
May 12, 2023 18.57 19.19 18.39 18.48 16.48 201,500
May 11, 2023 18.19 18.77 17.78 18.57 16.56 292,700
May 10, 2023 18.71 18.71 18.24 18.31 16.33 60,000
May 9, 2023 17.80 18.64 17.71 18.39 16.40 251,800
May 8, 2023 18.15 18.51 17.92 17.93 15.99 189,500
May 5, 2023 17.24 18.20 17.24 17.80 15.87 188,900
May 4, 2023 17.27 17.29 16.49 16.81 14.99 157,200
May 3, 2023 17.41 17.51 17.07 17.20 15.34 160,500
May 2, 2023 16.96 17.39 16.73 17.37 15.49 164,600
May 1, 2023 17.67 17.93 16.52 17.22 15.36 166,100
Apr 28, 2023 17.52 17.81 17.08 17.69 15.78 142,100
Apr 27, 2023 18.14 18.18 17.57 17.62 15.71 120,200
Apr 26, 2023 18.30 18.44 17.74 17.96 16.02 156,900
Apr 25, 2023 18.18 18.30 17.61 18.12 16.16 166,800
Apr 24, 2023 18.12 18.52 17.88 18.15 16.19 112,500
Apr 21, 2023 18.52 18.97 18.00 18.07 16.12 130,100
Apr 20, 2023 18.29 19.02 18.29 18.60 16.59 162,100

Related Tickers

GGAL Grupo Financiero Galicia S.A.
28.46
+1.53%
 
SUPV Grupo Supervielle S.A.
5.50
+3.77%
 
BBAR Banco BBVA Argentina S.A.
8.57
+6.20%
 
BHIP.BA Banco Hipotecario S.A.
315.50
+1.61%
 
GGAL.BA Grupo Financiero Galicia S.A.
3,032.75
+1.30%
 
BBD Banco Bradesco S.A.
2.6400
+0.38%
 
BPAT.BA Banco Patagonia S.A.
1,268.50
+5.44%
 
SUPV.BA Grupo Supervielle S.A.
1,170.55
+3.58%
 
ITUB Itaú Unibanco Holding S.A.
6.05
+0.33%
 
BBAR.BA Banco BBVA Argentina S.A.
3,038.20
+6.24%