Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,872.50 -4.55 (-0.06%) Bitcoin USD
64,306.32 +632.49 (+0.99%) CMC Crypto 200
1,376.14 +63.51 (+5.09%)
Banco Macro S.A. (BMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 48.70 | 49.48 | 48.10 | 49.29 | 49.29 | 34,795 |
| 18 Apr 2024 | 48.23 | 49.34 | 47.90 | 48.31 | 48.31 | 182,200 |
| 17 Apr 2024 | 48.44 | 48.44 | 46.16 | 48.09 | 48.09 | 278,200 |
| 16 Apr 2024 | 46.98 | 48.85 | 46.03 | 48.03 | 48.03 | 386,000 |
| 15 Apr 2024 | 51.50 | 52.47 | 47.02 | 47.46 | 47.46 | 636,800 |
| 12 Apr 2024 | 51.49 | 52.10 | 49.97 | 51.46 | 51.46 | 320,700 |
| 11 Apr 2024 | 50.57 | 51.97 | 49.68 | 51.74 | 51.74 | 271,600 |
| 10 Apr 2024 | 50.20 | 51.87 | 49.29 | 50.41 | 50.41 | 319,000 |
| 09 Apr 2024 | 52.13 | 53.00 | 50.10 | 51.66 | 51.66 | 432,900 |
| 08 Apr 2024 | 51.00 | 52.54 | 50.13 | 51.07 | 51.07 | 776,100 |
| 05 Apr 2024 | 49.46 | 52.72 | 49.33 | 51.12 | 51.12 | 485,100 |
| 04 Apr 2024 | 50.85 | 51.50 | 49.52 | 49.75 | 49.75 | 476,100 |
| 03 Apr 2024 | 45.99 | 50.50 | 45.67 | 50.49 | 50.49 | 493,100 |
| 02 Apr 2024 | 48.72 | 49.09 | 46.63 | 47.16 | 47.16 | 200,600 |
| 01 Apr 2024 | 48.57 | 49.46 | 47.69 | 49.14 | 49.14 | 204,000 |
| 28 Mar 2024 | 51.68 | 52.89 | 47.81 | 48.18 | 48.18 | 651,800 |
| 27 Mar 2024 | 51.02 | 51.77 | 49.57 | 51.67 | 51.67 | 354,600 |
| 26 Mar 2024 | 52.51 | 52.51 | 50.10 | 50.79 | 50.79 | 323,400 |
| 25 Mar 2024 | 51.72 | 54.67 | 50.48 | 52.09 | 52.09 | 681,800 |
| 22 Mar 2024 | 51.50 | 52.70 | 50.01 | 51.74 | 51.74 | 420,300 |
| 21 Mar 2024 | 49.00 | 51.13 | 47.47 | 50.69 | 50.69 | 523,400 |
| 20 Mar 2024 | 45.61 | 48.20 | 44.91 | 48.20 | 48.20 | 303,600 |
| 19 Mar 2024 | 45.32 | 46.91 | 43.66 | 45.53 | 45.53 | 468,500 |
| 18 Mar 2024 | 43.74 | 45.83 | 42.79 | 45.63 | 45.63 | 260,700 |
| 15 Mar 2024 | 41.48 | 43.79 | 41.12 | 43.50 | 43.50 | 266,100 |
| 14 Mar 2024 | 42.62 | 43.22 | 41.23 | 41.58 | 41.58 | 317,000 |
| 13 Mar 2024 | 40.30 | 42.54 | 40.30 | 42.21 | 42.21 | 352,600 |
| 12 Mar 2024 | 39.03 | 41.13 | 38.89 | 39.99 | 39.99 | 321,100 |
| 11 Mar 2024 | 39.64 | 39.79 | 38.55 | 38.89 | 38.89 | 195,700 |
| 08 Mar 2024 | 40.32 | 40.62 | 39.41 | 39.90 | 39.90 | 220,200 |
| 07 Mar 2024 | 41.59 | 41.59 | 39.60 | 40.08 | 40.08 | 274,500 |
| 06 Mar 2024 | 38.75 | 41.46 | 38.28 | 40.88 | 40.88 | 421,600 |
| 05 Mar 2024 | 39.77 | 40.42 | 38.12 | 38.39 | 38.39 | 233,900 |
| 04 Mar 2024 | 40.62 | 41.96 | 39.01 | 39.44 | 39.44 | 423,300 |
| 01 Mar 2024 | 39.92 | 40.28 | 38.03 | 39.42 | 39.42 | 472,400 |
| 29 Feb 2024 | 38.00 | 41.99 | 38.00 | 39.79 | 39.79 | 1,112,400 |
| 28 Feb 2024 | 36.17 | 38.00 | 35.89 | 36.69 | 36.69 | 489,600 |
| 27 Feb 2024 | 37.24 | 38.29 | 36.06 | 36.42 | 36.42 | 686,000 |
| 26 Feb 2024 | 36.20 | 37.36 | 35.90 | 36.95 | 36.95 | 292,200 |
| 23 Feb 2024 | 35.14 | 36.83 | 34.64 | 36.23 | 36.23 | 357,800 |
| 22 Feb 2024 | 33.87 | 37.37 | 33.74 | 35.19 | 35.19 | 596,600 |
| 21 Feb 2024 | 32.23 | 33.68 | 31.86 | 33.62 | 33.62 | 380,200 |
| 20 Feb 2024 | 31.20 | 33.52 | 31.20 | 32.48 | 32.48 | 397,600 |
| 16 Feb 2024 | 31.14 | 31.99 | 31.10 | 31.61 | 31.61 | 159,100 |
| 15 Feb 2024 | 31.05 | 31.57 | 30.70 | 31.15 | 31.15 | 106,000 |
| 14 Feb 2024 | 30.93 | 31.53 | 30.67 | 30.93 | 30.93 | 159,300 |
| 13 Feb 2024 | 29.69 | 30.79 | 29.51 | 30.64 | 30.64 | 132,500 |
| 12 Feb 2024 | 30.28 | 30.85 | 29.89 | 30.58 | 30.58 | 88,900 |
| 09 Feb 2024 | 28.70 | 30.34 | 28.70 | 30.28 | 30.28 | 444,400 |
| 08 Feb 2024 | 29.92 | 30.43 | 28.68 | 28.82 | 28.82 | 409,600 |
| 07 Feb 2024 | 30.94 | 31.46 | 29.46 | 30.22 | 30.22 | 564,800 |
| 06 Feb 2024 | 32.86 | 33.39 | 32.02 | 32.41 | 32.41 | 233,500 |
| 05 Feb 2024 | 34.36 | 34.99 | 32.13 | 32.52 | 32.52 | 333,500 |
| 02 Feb 2024 | 33.85 | 34.74 | 33.55 | 34.62 | 34.62 | 211,900 |
| 01 Feb 2024 | 33.54 | 34.47 | 33.12 | 34.14 | 34.14 | 343,000 |
| 31 Jan 2024 | 33.18 | 34.51 | 32.66 | 33.12 | 33.12 | 323,300 |
| 30 Jan 2024 | 32.79 | 33.60 | 32.02 | 33.12 | 33.12 | 317,100 |
| 29 Jan 2024 | 33.00 | 33.00 | 30.68 | 32.72 | 32.72 | 633,400 |
| 26 Jan 2024 | 33.04 | 33.75 | 32.35 | 33.62 | 33.62 | 439,300 |
| 25 Jan 2024 | 31.12 | 33.43 | 31.12 | 32.94 | 32.94 | 685,300 |
| 24 Jan 2024 | 30.54 | 31.56 | 30.39 | 30.98 | 30.98 | 502,400 |
| 23 Jan 2024 | 30.01 | 30.62 | 29.52 | 30.06 | 30.06 | 362,600 |
| 22 Jan 2024 | 28.62 | 30.52 | 28.62 | 30.22 | 30.22 | 1,043,700 |
| 19 Jan 2024 | 27.94 | 28.75 | 27.40 | 28.61 | 28.61 | 409,400 |
| 18 Jan 2024 | 27.38 | 28.08 | 26.74 | 27.92 | 27.92 | 285,400 |
| 17 Jan 2024 | 25.39 | 27.62 | 25.14 | 27.43 | 27.43 | 420,400 |
| 16 Jan 2024 | 26.41 | 26.50 | 25.11 | 25.67 | 25.67 | 282,700 |
| 12 Jan 2024 | 25.61 | 26.80 | 25.51 | 26.08 | 26.08 | 294,500 |
| 11 Jan 2024 | 25.62 | 26.00 | 24.97 | 25.44 | 25.44 | 212,300 |
| 10 Jan 2024 | 24.85 | 25.48 | 24.41 | 25.41 | 25.41 | 182,200 |
| 09 Jan 2024 | 26.34 | 26.34 | 24.62 | 24.85 | 24.85 | 491,600 |
| 08 Jan 2024 | 26.00 | 26.46 | 25.60 | 26.34 | 26.34 | 165,000 |
| 05 Jan 2024 | 25.71 | 26.60 | 25.71 | 26.13 | 26.13 | 247,600 |
| 05 Jan 2024 | 0.596 Dividend | |||||
| 04 Jan 2024 | 27.94 | 28.11 | 26.67 | 26.74 | 26.14 | 312,100 |
| 03 Jan 2024 | 28.21 | 29.00 | 27.41 | 27.56 | 26.95 | 317,700 |
| 02 Jan 2024 | 28.20 | 28.52 | 27.55 | 28.05 | 27.42 | 259,100 |
| 29 Dec 2023 | 28.63 | 29.65 | 28.04 | 28.70 | 28.06 | 208,900 |
| 28 Dec 2023 | 29.27 | 29.48 | 28.48 | 28.70 | 28.06 | 241,600 |
| 27 Dec 2023 | 29.82 | 30.34 | 28.47 | 29.30 | 28.65 | 486,500 |
| 26 Dec 2023 | 29.97 | 30.32 | 29.25 | 29.73 | 29.07 | 251,200 |
| 22 Dec 2023 | 29.34 | 30.68 | 28.73 | 29.81 | 29.15 | 372,800 |
| 21 Dec 2023 | 29.89 | 31.68 | 28.02 | 29.33 | 28.68 | 920,100 |
| 20 Dec 2023 | 27.99 | 30.15 | 27.36 | 29.19 | 28.54 | 598,000 |
| 19 Dec 2023 | 27.95 | 28.18 | 26.75 | 27.65 | 27.03 | 350,600 |
| 18 Dec 2023 | 27.22 | 28.21 | 27.21 | 27.83 | 27.21 | 292,000 |
| 15 Dec 2023 | 27.10 | 28.03 | 26.67 | 26.80 | 26.20 | 367,400 |
| 14 Dec 2023 | 28.45 | 29.29 | 27.25 | 27.39 | 26.78 | 457,500 |
| 13 Dec 2023 | 27.51 | 28.59 | 26.24 | 28.20 | 27.57 | 469,400 |
| 12 Dec 2023 | 27.99 | 28.22 | 26.15 | 27.10 | 26.50 | 429,400 |
| 11 Dec 2023 | 27.08 | 27.97 | 26.39 | 27.50 | 26.89 | 252,200 |
| 08 Dec 2023 | 26.76 | 27.25 | 26.17 | 27.19 | 26.58 | 270,700 |
| 07 Dec 2023 | 26.60 | 27.35 | 26.04 | 26.39 | 25.80 | 231,400 |
| 06 Dec 2023 | 27.16 | 27.20 | 25.65 | 26.31 | 25.72 | 504,400 |
| 05 Dec 2023 | 26.98 | 27.95 | 26.61 | 27.03 | 26.43 | 495,300 |
| 04 Dec 2023 | 27.52 | 27.52 | 26.27 | 27.00 | 26.40 | 337,500 |
| 01 Dec 2023 | 28.37 | 28.85 | 26.73 | 27.71 | 27.09 | 471,400 |
| 30 Nov 2023 | 28.88 | 29.09 | 27.62 | 28.42 | 27.79 | 397,300 |
| 29 Nov 2023 | 27.90 | 29.89 | 27.02 | 28.72 | 28.08 | 710,900 |
| 28 Nov 2023 | 28.08 | 28.66 | 26.61 | 28.01 | 27.39 | 798,800 |
| *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.