Quantcast

Banco Macro S.A. ADR (representing Ten Class B Common Shares) Historical Stock Prices

BMA 
$46.47
*  
4.65
9.1%
Get BMA Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BMA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BMA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50 50.53 46.2901 46.47 492,657
03/21/2019 52.12 53.5099 50.76 51.12 304,420
03/20/2019 51.82 53.41 51.19 52.46 469,850
03/19/2019 51.72 54.33 51.6 51.91 634,734
03/18/2019 49.48 51.95 49 51.44 380,837
03/15/2019 47.6 50.04 47.4122 49.33 471,989
03/14/2019 46.79 47.61 45.4541 46.69 198,837
03/13/2019 45.92 47.6 45.5 47.01 372,682
03/12/2019 48 49.2 45.4325 45.7 303,216
03/11/2019 46.08 49.58 46.08 47.53 734,865
03/08/2019 43.66 47.11 43.66 44.55 660,224
03/07/2019 43.58 44.785 41.62 43.26 342,626
03/06/2019 46.32 46.32 43.59 43.73 302,005
03/05/2019 46.37 47.1 45.03 46.99 194,396
03/04/2019 46.76 47.61 45.29 46.32 218,196
03/01/2019 51 51.34 46.62 46.71 437,619
02/28/2019 52.15 52.79 49.59 50.5 342,542
02/27/2019 53.1 54.54 51.85 52.21 261,939
02/26/2019 52.02 53.89 51.51 53.41 159,758
02/25/2019 54.53 55.11 52.09 52.27 300,053
02/22/2019 52.08 54.2637 52.08 54.08 268,400
02/21/2019 51.02 52.83 51.02 51.67 254,096
02/20/2019 52.78 54.6 50.38 51.05 477,378
02/19/2019 55.95 56.55 51.71 52 520,384
02/15/2019 57.53 58.32 56.35 56.95 231,901
02/14/2019 56.15 58.35 56.15 58.11 196,691
02/13/2019 59.13 59.29 56.545 56.82 185,375
02/12/2019 58.52 59.44 57.46 59.03 238,137
02/11/2019 57.2 58.16 55.81 57.62 141,455
02/08/2019 56.82 57.585 54.86 57.44 163,875
02/07/2019 58.49 58.49 54.3442 56.88 255,674
02/06/2019 58.55 59.91 57.15 57.33 191,155
02/05/2019 59.65 60.6 58.06 59.68 383,637
02/04/2019 57.31 60.32 57.23 59.72 231,066
02/01/2019 57.49 58.47 56.26 57.98 165,663
01/31/2019 57.47 58.42 56.0601 57.87 156,748
01/30/2019 57.26 58.15 55.9526 57.15 266,587
01/29/2019 55.43 57.81 54.42 56.71 211,568
01/28/2019 54.8 55.85 53.3 55.25 290,487
01/25/2019 54.84 55.81 53.89 55 215,616
01/24/2019 54.99 55.81 53.45 53.98 293,654
01/23/2019 53.23 55.26 52.98 54.97 349,822
01/22/2019 53 53.95 51.82 52.73 201,619
01/18/2019 52.28 54.3 51.68 53.83 413,932
01/17/2019 49.87 51.795 48.715 51.66 225,285
01/16/2019 53.03 53.29 49.51 49.95 665,244
01/15/2019 53 53.58 52.38 52.75 204,400
01/14/2019 53 54.2095 51.8303 53 501,072
01/11/2019 52.11 53.25 51.58 53.17 170,619
01/10/2019 50.57 52.835 49.9 52.35 374,905
01/09/2019 49.5 52.62 48.52 50.57 681,480
01/08/2019 50.79 50.8999 48.15 49.5 413,937
01/07/2019 46.68 50.54 45.87 50.01 387,389
01/04/2019 44.56 47.17 44.46 46.9 220,357
01/03/2019 43.7 44.76 42.09 44.36 148,552
01/02/2019 44.19 44.83 43.5302 43.87 208,462
12/31/2018 42.62 44.4199 42.215 44.22 131,771
12/28/2018 40.89 43.47 40.01 42.55 265,809
12/27/2018 38.13 40.67 37.41 40.61 465,132
12/26/2018 35.8 38.63 34.66 38.46 321,247
12/24/2018 36 37.82 35.18 35.69 164,007
12/21/2018 38.19 38.19 36.34 36.52 223,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio