Banco Macro SA (BMA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 54.96 | 1.72 | 3.23 | 53.14 | 54.99 | 52.29 | 103587 |
| 1721688000 | 53.24 | -1.57 | -2.86 | 53.07 | 53.57 | 52.42 | 178844 |
| 1721428800 | 54.81 | 2.14 | 4.06 | 52.97 | 56.83 | 52.97 | 183863 |
| 1721342400 | 52.67 | 0.26 | 0.50 | 52.86 | 53.6698 | 51.52 | 168241 |
| 1721256000 | 52.41 | -1.76 | -3.25 | 54.225 | 54.7799 | 52.0455 | 222259 |
| 1721169600 | 54.17 | 1.94 | 3.71 | 51.64 | 54.5047 | 50.78 | 435600 |
| 1721083200 | 52.23 | -1.47 | -2.74 | 54 | 54.7 | 52.07 | 199595 |
| 1720824000 | 53.7 | -1 | -1.83 | 54.75 | 54.75 | 53.024 | 134043 |
| 1720737600 | 54.7 | -1.34 | -2.39 | 56.2 | 56.4275 | 54.64 | 245055 |
| 1720651200 | 56.04 | 0.55 | 0.99 | 55.49 | 57.42 | 53.35 | 214249 |
| 1720564800 | 55.49 | 0.3 | 0.54 | 55.29 | 56.95 | 55.29 | 75035 |
| 1720478400 | 55.19 | 1.01 | 1.86 | 54.41 | 55.51 | 53.58 | 286739 |
| 1720219200 | 54.18 | -1.42 | -2.55 | 55.64 | 56.4 | 54 | 286451 |
| 1720040640 | 55.6 | 0.79 | 1.44 | 54.92 | 56.13 | 54.55 | 153434 |
| 1719960000 | 54.81 | 1.82 | 3.43 | 52.38 | 54.96 | 52.07 | 281532 |
| 1719873600 | 52.99 | -4.34 | -7.57 | 57.57 | 57.57 | 52.78 | 447434 |
| 1719614400 | 57.33 | -0.57 | -0.98 | 58.18 | 58.5 | 56.15 | 318285 |
| 1719528000 | 57.9 | 0.97 | 1.70 | 57.19 | 58.5 | 56.01 | 238193 |
| 1719441600 | 56.93 | -1.52 | -2.60 | 58.22 | 59.005 | 56.75 | 222272 |
| 1719355200 | 58.45 | 0.7 | 1.21 | 58.39 | 59.48 | 57.5205 | 233105 |
| 1719268800 | 57.75 | 0.24 | 0.42 | 57.51 | 59.04 | 55.96 | 308664 |
| 1719009600 | 57.51 | -1.29 | -2.19 | 58.01 | 58.495 | 56.01 | 347726 |
| 1718923200 | 58.8 | -4.37 | -6.92 | 63.12 | 63.37 | 57.45 | 642203 |
| 1718750400 | 63.17 | 1.13 | 1.82 | 61.86 | 64 | 61.5301 | 428553 |
| 1718664000 | 62.04 | -1.43 | -2.25 | 61.81 | 64.189899 | 60.63 | 337831 |
| 1718404800 | 63.47 | 0.47 | 0.75 | 61.01 | 64.31 | 61.01 | 432786 |
| 1718318400 | 63 | 3.32 | 5.56 | 64.65 | 65.4 | 60.38 | 899484 |
| 1718232000 | 59.68 | 2.66 | 4.67 | 57.9373 | 61.75 | 56.21 | 575563 |
| 1718145600 | 57.02 | -2.44 | -4.10 | 59.31 | 59.93 | 56.65 | 293596 |
| 1718059200 | 59.46 | 2.39 | 4.19 | 55.48 | 59.75 | 54.49 | 407103 |
| 1717800000 | 57.07 | -0.35 | -0.61 | 57 | 58.8058 | 56.305 | 281765 |
| 1717713600 | 57.42 | -2.58 | -4.30 | 60 | 60 | 57.36 | 341261 |
| 1717627200 | 60 | -1.03 | -1.69 | 61.16 | 61.3199 | 58 | 470223 |
| 1717540800 | 61.03 | -4.19 | -6.42 | 64.879999 | 64.879999 | 59.5716 | 476329 |
| 1717454400 | 65.22 | -1.07 | -1.61 | 66.45 | 68.24 | 64.34 | 291500 |
| 1717195200 | 66.29 | 0.24 | 0.36 | 66.7 | 67.3 | 63.61 | 619199 |
| 1717108800 | 66.05 | 4.1 | 6.62 | 63.09 | 67.15 | 63.07 | 752791 |
| 1717022400 | 61.95 | 2.64 | 4.45 | 58.79 | 62.22 | 58.79 | 248592 |
| 1716936000 | 59.31 | 1.01 | 1.73 | 58.92 | 60.44 | 57.915 | 502612 |
| 1716590400 | 58.3 | 1.34 | 2.35 | 57.87 | 59.135 | 55.86 | 305207 |
| 1716504000 | 56.96 | -3.72 | -6.13 | 60.09 | 61.5 | 56.5201 | 702322 |
| 1716417600 | 60.68 | -3.97 | -6.14 | 64.06 | 64.72 | 59.62 | 569501 |
| 1716331200 | 64.65 | -1.55 | -2.34 | 66.3 | 67.24 | 64.15 | 381515 |
| 1716244800 | 66.2 | 1.22 | 1.88 | 64.94 | 66.9299 | 63.53 | 258362 |
| 1715985600 | 64.98 | -0.07 | -0.11 | 65 | 65.94 | 64.11 | 251961 |
| 1715899200 | 65.05 | -1.85 | -2.77 | 66.9 | 66.989999 | 64.75 | 286186 |
| 1715812800 | 66.9 | 3.75 | 5.94 | 64.15 | 67.4299 | 63.93 | 463053 |
| 1715726400 | 63.15 | 1.88 | 3.07 | 61.24 | 63.68 | 60.5425 | 332537 |
| 1715640000 | 61.27 | -1.13 | -1.81 | 62.28 | 62.97 | 60.062 | 267046 |
| 1715380800 | 62.4 | -0.97 | -1.53 | 64.349999 | 64.849999 | 62.3 | 332922 |
| 1715294400 | 63.37 | -1.1 | -1.71 | 64.7 | 64.75 | 62.1 | 318459 |
| 1715208000 | 64.47 | 1.04 | 1.64 | 63.86 | 67.1699 | 63.61 | 622468 |
| 1715121600 | 63.43 | -0.77 | -1.20 | 64.91 | 64.989999 | 62.03 | 847663 |
| 1715035200 | 64.2 | 3.98 | 6.61 | 61.42 | 64.37 | 61.185 | 799275 |
| 1714776000 | 60.22 | 4.11 | 7.32 | 57 | 60.59 | 56.27 | 640432 |
| 1714689600 | 56.11 | 1.44 | 2.63 | 55.52 | 57.09 | 54.3 | 346522 |
| 1714603200 | 54.67 | 0.51 | 0.94 | 53.71 | 55.45 | 51.5776 | 261438 |
| 1714516800 | 54.16 | 1.01 | 1.90 | 53.22 | 56.66 | 53.04 | 731040 |
| 1714430400 | 53.15 | 1.77 | 3.44 | 51.59 | 53.76 | 51.09 | 615739 |
| 1714171200 | 51.38 | 2.3 | 4.69 | 49.49 | 51.38 | 49.08 | 386590 |
| 1714084800 | 49.08 | 0.1 | 0.20 | 48.4899 | 50.5 | 47.76 | 310292 |
| 1713998400 | 48.98 | -3.09 | -5.93 | 51.96 | 52.24 | 48.715 | 331671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
