Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.19 +52.51 (+1.00%) Dow
39,816.87 +258.76 (+0.65%) Nasdaq
16,722.63 +211.45 (+1.28%) Bitcoin USD
65,417.48 +4,155.23 (+6.78%) CMC Crypto 200
1,377.78 +109.84 (+8.66%)
Banco Macro S.A. (BMA.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 03:17PM ART. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7,000.00 | 7,370.00 | 6,961.75 | 7,296.00 | 7,296.00 | 291,642 |
| 14 May 2024 | 6,605.00 | 6,894.90 | 6,528.00 | 6,858.80 | 6,858.80 | 179,019 |
| 13 May 2024 | 6,814.00 | 6,814.00 | 6,467.00 | 6,581.05 | 6,581.05 | 167,887 |
| 10 May 2024 | 7,000.00 | 7,000.00 | 6,720.00 | 6,778.05 | 6,778.05 | 128,040 |
| 09 May 2024 | 6,900.00 | 7,083.75 | 6,720.00 | 6,867.90 | 6,867.90 | 225,696 |
| 08 May 2024 | 7,088.00 | 7,350.00 | 6,919.85 | 6,930.85 | 6,930.85 | 354,905 |
| 07 May 2024 | 7,050.00 | 7,086.50 | 6,818.15 | 6,988.10 | 6,988.10 | 451,861 |
| 06 May 2024 | 7,000.00 | 7,170.00 | 6,911.75 | 7,130.65 | 7,130.65 | 521,125 |
| 03 May 2024 | 6,305.00 | 6,840.00 | 6,305.00 | 6,781.60 | 6,781.60 | 409,500 |
| 02 May 2024 | 5,940.50 | 6,328.35 | 5,940.50 | 6,279.25 | 6,279.25 | 399,057 |
| 30 Apr 2024 | 5,957.00 | 6,260.00 | 5,810.00 | 5,936.90 | 5,936.90 | 555,761 |
| 29 Apr 2024 | 5,561.00 | 5,850.00 | 5,561.00 | 5,788.65 | 5,788.65 | 191,971 |
| 26 Apr 2024 | 5,300.00 | 5,580.00 | 5,300.00 | 5,551.40 | 5,551.40 | 136,168 |
| 25 Apr 2024 | 5,200.00 | 5,354.05 | 5,050.00 | 5,303.85 | 5,303.85 | 447,881 |
| 24 Apr 2024 | 5,439.80 | 5,466.20 | 5,132.05 | 5,170.70 | 5,170.70 | 331,470 |
| 23 Apr 2024 | 5,722.80 | 5,800.00 | 5,437.90 | 5,471.25 | 5,471.25 | 287,821 |
| 22 Apr 2024 | 5,500.00 | 5,734.10 | 5,383.40 | 5,628.00 | 5,628.00 | 441,369 |
| 19 Apr 2024 | 5,200.00 | 5,412.80 | 5,166.35 | 5,303.65 | 5,303.65 | 167,958 |
| 18 Apr 2024 | 5,116.00 | 5,249.50 | 5,090.00 | 5,187.75 | 5,187.75 | 199,151 |
| 17 Apr 2024 | 5,200.00 | 5,224.35 | 4,930.00 | 5,115.40 | 5,115.40 | 458,724 |
| 16 Apr 2024 | 5,107.10 | 5,261.00 | 4,965.00 | 5,192.30 | 5,192.30 | 304,203 |
| 15 Apr 2024 | 5,400.00 | 5,425.00 | 5,027.10 | 5,058.95 | 5,058.95 | 262,811 |
| 12 Apr 2024 | 5,497.10 | 5,497.10 | 5,240.00 | 5,396.20 | 5,396.20 | 240,150 |
| 11 Apr 2024 | 5,380.00 | 5,439.45 | 5,196.85 | 5,420.35 | 5,420.35 | 19,101 |
| 10 Apr 2024 | 5,399.90 | 5,411.70 | 5,168.70 | 5,264.70 | 5,264.70 | 260,230 |
| 09 Apr 2024 | 5,362.00 | 5,494.05 | 5,217.00 | 5,402.45 | 5,402.45 | 500,818 |
| 08 Apr 2024 | 5,400.00 | 5,570.00 | 5,199.00 | 5,361.25 | 5,361.25 | 272,041 |
| 05 Apr 2024 | 5,301.00 | 5,544.95 | 5,220.20 | 5,359.50 | 5,359.50 | 359,339 |
| 04 Apr 2024 | 5,400.00 | 5,555.00 | 5,247.15 | 5,254.35 | 5,254.35 | 249,601 |
| 03 Apr 2024 | 5,399.00 | 5,435.00 | 5,101.00 | 5,402.15 | 5,402.15 | 353,672 |
| 27 Mar 2024 | 5,582.00 | 5,690.00 | 5,400.00 | 5,571.35 | 5,571.35 | 208,780 |
| 26 Mar 2024 | 5,650.00 | 5,760.00 | 5,525.10 | 5,581.45 | 5,581.45 | 139,721 |
| 25 Mar 2024 | 5,700.00 | 5,983.20 | 5,508.50 | 5,643.35 | 5,643.35 | 263,559 |
| 22 Mar 2024 | 5,757.75 | 5,759.50 | 5,620.00 | 5,680.25 | 5,680.25 | 481,266 |
| 21 Mar 2024 | 5,366.40 | 5,629.95 | 5,220.00 | 5,563.25 | 5,563.25 | 327,766 |
| 20 Mar 2024 | 4,950.00 | 5,300.00 | 4,950.00 | 5,276.50 | 5,276.50 | 212,179 |
| 19 Mar 2024 | 4,979.80 | 5,060.15 | 4,781.80 | 4,930.35 | 4,930.35 | 383,952 |
| 18 Mar 2024 | 4,705.00 | 4,941.80 | 4,592.00 | 4,873.75 | 4,873.75 | 217,746 |
| 15 Mar 2024 | 4,301.00 | 4,700.00 | 4,301.00 | 4,688.20 | 4,688.20 | 306,255 |
| 14 Mar 2024 | 4,448.00 | 4,582.20 | 4,359.00 | 4,396.95 | 4,396.95 | 221,492 |
| 13 Mar 2024 | 4,400.00 | 4,560.75 | 4,350.00 | 4,444.20 | 4,444.20 | 579,603 |
| 12 Mar 2024 | 4,000.00 | 4,448.00 | 4,000.00 | 4,278.40 | 4,278.40 | 805,203 |
| 11 Mar 2024 | 4,175.45 | 4,175.45 | 3,956.35 | 3,967.20 | 3,967.20 | 315,796 |
| 08 Mar 2024 | 4,108.00 | 4,217.95 | 4,000.00 | 4,176.25 | 4,176.25 | 211,536 |
| 07 Mar 2024 | 4,150.00 | 4,220.00 | 3,965.00 | 4,108.10 | 4,108.10 | 300,424 |
| 06 Mar 2024 | 4,100.00 | 4,208.00 | 3,949.45 | 4,112.75 | 4,112.75 | 333,326 |
| 05 Mar 2024 | 4,223.00 | 4,254.95 | 3,980.10 | 3,981.10 | 3,981.10 | 154,669 |
| 04 Mar 2024 | 4,301.00 | 4,450.00 | 4,149.00 | 4,223.00 | 4,223.00 | 515,035 |
| 01 Mar 2024 | 4,400.00 | 4,405.00 | 4,011.00 | 4,210.65 | 4,210.65 | 476,089 |
| 29 Feb 2024 | 4,178.90 | 4,531.70 | 4,132.00 | 4,240.25 | 4,240.25 | 822,576 |
| 28 Feb 2024 | 3,960.90 | 4,088.95 | 3,780.00 | 3,979.95 | 3,979.95 | 234,135 |
| 27 Feb 2024 | 4,030.00 | 4,166.00 | 3,821.00 | 3,959.55 | 3,959.55 | 581,259 |
| 26 Feb 2024 | 4,045.00 | 4,143.75 | 3,932.50 | 4,037.00 | 4,037.00 | 434,953 |
| 23 Feb 2024 | 3,969.90 | 4,116.45 | 3,800.00 | 4,080.20 | 4,080.20 | 441,759 |
| 22 Feb 2024 | 3,815.00 | 4,072.00 | 3,704.50 | 3,962.40 | 3,962.40 | 379,971 |
| 21 Feb 2024 | 3,665.00 | 3,771.80 | 3,525.00 | 3,715.50 | 3,715.50 | 683,522 |
| 20 Feb 2024 | 3,610.00 | 3,735.75 | 3,500.00 | 3,665.60 | 3,665.60 | 382,602 |
| 19 Feb 2024 | 3,550.00 | 3,650.00 | 3,421.00 | 3,592.70 | 3,592.70 | 94,682 |
| 16 Feb 2024 | 3,690.00 | 3,885.00 | 3,442.20 | 3,524.95 | 3,524.95 | 268,380 |
| 15 Feb 2024 | 3,638.00 | 3,754.95 | 3,576.05 | 3,639.35 | 3,639.35 | 62,587 |
| 14 Feb 2024 | 3,699.00 | 3,840.00 | 3,606.00 | 3,636.00 | 3,636.00 | 94,549 |
| 09 Feb 2024 | 3,625.00 | 3,786.45 | 3,572.25 | 3,669.70 | 3,669.70 | 733,911 |
| 08 Feb 2024 | 3,768.00 | 3,900.00 | 3,568.75 | 3,594.10 | 3,594.10 | 342,769 |
| 07 Feb 2024 | 3,980.00 | 3,980.00 | 3,650.00 | 3,766.30 | 3,766.30 | 825,991 |
| 06 Feb 2024 | 4,280.00 | 4,280.00 | 4,042.50 | 4,088.60 | 4,088.60 | 212,292 |
| 05 Feb 2024 | 4,600.00 | 4,649.90 | 4,180.00 | 4,219.05 | 4,219.05 | 346,281 |
| 02 Feb 2024 | 4,380.00 | 4,575.20 | 4,369.85 | 4,499.15 | 4,499.15 | 259,119 |
| 01 Feb 2024 | 4,326.50 | 4,458.50 | 4,148.00 | 4,444.00 | 4,444.00 | 276,245 |
| 31 Jan 2024 | 4,228.00 | 4,318.00 | 4,100.00 | 4,275.85 | 4,275.85 | 399,445 |
| 30 Jan 2024 | 4,135.00 | 4,269.25 | 4,120.00 | 4,221.80 | 4,221.80 | 176,645 |
| 29 Jan 2024 | 4,135.00 | 4,135.00 | 3,890.10 | 4,118.40 | 4,118.40 | 400,439 |
| 26 Jan 2024 | 4,300.00 | 4,450.00 | 4,065.00 | 4,136.30 | 4,136.30 | 518,583 |
| 25 Jan 2024 | 4,115.00 | 4,396.00 | 4,100.00 | 4,286.85 | 4,286.85 | 567,467 |
| 24 Jan 2024 | 4,066.00 | 4,120.00 | 3,940.00 | 4,075.70 | 4,075.70 | 267,920 |
| 23 Jan 2024 | 4,010.00 | 4,199.00 | 3,800.00 | 3,905.50 | 3,905.50 | 245,852 |
| 22 Jan 2024 | 3,750.00 | 4,000.00 | 3,750.00 | 3,975.70 | 3,975.70 | 321,707 |
| 19 Jan 2024 | 3,600.00 | 3,765.00 | 3,550.00 | 3,712.55 | 3,712.55 | 477,885 |
| 18 Jan 2024 | 3,599.00 | 3,650.00 | 3,453.30 | 3,594.80 | 3,594.80 | 504,820 |
| 17 Jan 2024 | 3,070.00 | 3,520.15 | 3,020.50 | 3,503.65 | 3,503.65 | 295,886 |
| 16 Jan 2024 | 2,972.00 | 3,125.00 | 2,950.00 | 3,063.50 | 3,063.50 | 107,968 |
| 15 Jan 2024 | 3,040.00 | 3,110.50 | 2,939.00 | 3,037.45 | 3,037.45 | 75,059 |
| 12 Jan 2024 | 2,973.00 | 3,090.00 | 2,955.00 | 3,049.30 | 3,049.30 | 90,520 |
| 11 Jan 2024 | 3,095.00 | 3,118.00 | 2,955.00 | 2,972.60 | 2,972.60 | 102,738 |
| 10 Jan 2024 | 3,004.00 | 3,040.00 | 2,943.10 | 3,017.80 | 3,017.80 | 158,687 |
| 09 Jan 2024 | 3,161.00 | 3,305.00 | 2,955.55 | 2,973.40 | 2,973.40 | 131,849 |
| 08 Jan 2024 | 3,000.00 | 3,197.90 | 2,941.00 | 3,148.60 | 3,148.60 | 172,838 |
| 05 Jan 2024 | 2,900.00 | 3,000.00 | 2,806.00 | 2,986.00 | 2,986.00 | 234,801 |
| 04 Jan 2024 | 2,862.00 | 2,966.00 | 2,860.00 | 2,899.55 | 2,899.55 | 183,269 |
| 03 Jan 2024 | 2,820.00 | 2,886.00 | 2,781.00 | 2,852.40 | 2,852.40 | 329,830 |
| 02 Jan 2024 | 2,670.00 | 2,790.00 | 2,670.00 | 2,788.50 | 2,788.50 | 227,414 |
| 29 Dec 2023 | 2,807.00 | 2,825.00 | 2,582.00 | 2,670.00 | 2,670.00 | 603,848 |
| 28 Dec 2023 | 2,557.00 | 2,807.00 | 2,506.00 | 2,733.05 | 2,733.05 | 603,883 |
| 27 Dec 2023 | 2,726.45 | 2,780.00 | 2,530.00 | 2,553.20 | 2,553.20 | 257,972 |
| 26 Dec 2023 | 2,900.00 | 2,921.00 | 2,707.50 | 2,726.45 | 2,726.45 | 273,920 |
| 22 Dec 2023 | 2,819.95 | 2,938.00 | 2,735.00 | 2,880.40 | 2,880.40 | 78,295 |
| 21 Dec 2023 | 2,695.00 | 2,835.00 | 2,670.00 | 2,806.65 | 2,806.65 | 282,091 |
| 20 Dec 2023 | 2,520.50 | 2,714.00 | 2,506.00 | 2,630.95 | 2,630.95 | 126,067 |
| 19 Dec 2023 | 2,600.00 | 2,655.00 | 2,470.00 | 2,520.30 | 2,520.30 | 156,635 |
| 18 Dec 2023 | 2,690.00 | 2,760.00 | 2,536.00 | 2,578.45 | 2,578.45 | 272,065 |
| 15 Dec 2023 | 2,880.00 | 2,919.00 | 2,600.00 | 2,696.75 | 2,696.75 | 380,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.