Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 293.70 | 299.50 | 284.50 | 285.65 | 285.65 | 145,139 |
| 2022-03-11 | 317.00 | 321.95 | 298.50 | 299.65 | 299.65 | 317,203 |
| 2022-03-10 | 297.00 | 313.00 | 296.50 | 312.40 | 312.40 | 208,212 |
| 2022-03-09 | 299.00 | 304.15 | 292.00 | 294.00 | 294.00 | 662,304 |
| 2022-03-08 | 286.00 | 300.00 | 286.00 | 298.20 | 298.20 | 106,966 |
| 2022-03-07 | 290.00 | 296.85 | 285.00 | 285.35 | 285.35 | 123,698 |
| 2022-03-04 | 308.05 | 308.05 | 286.00 | 291.55 | 291.55 | 250,040 |
| 2022-03-03 | 309.00 | 310.00 | 292.80 | 307.55 | 307.55 | 247,263 |
| 2022-03-02 | 295.00 | 308.00 | 295.00 | 301.90 | 301.90 | 170,438 |
| 2022-02-25 | 306.80 | 316.00 | 298.05 | 300.60 | 300.60 | 208,243 |
| 2022-02-24 | 302.00 | 308.50 | 296.00 | 304.80 | 304.80 | 199,209 |
| 2022-02-23 | 315.00 | 322.80 | 306.00 | 315.90 | 315.90 | 184,177 |
| 2022-02-22 | 306.10 | 314.40 | 301.00 | 313.05 | 313.05 | 280,392 |
| 2022-02-21 | 302.00 | 307.50 | 298.00 | 306.40 | 306.40 | 58,377 |
| 2022-02-18 | 301.60 | 304.00 | 294.00 | 301.15 | 301.15 | 274,029 |
| 2022-02-17 | 303.90 | 309.45 | 298.00 | 299.00 | 299.00 | 164,344 |
| 2022-02-16 | 296.90 | 307.00 | 292.75 | 304.25 | 304.25 | 182,990 |
| 2022-02-15 | 298.95 | 298.95 | 291.00 | 293.05 | 293.05 | 143,709 |
| 2022-02-14 | 302.90 | 302.90 | 289.05 | 291.00 | 291.00 | 151,178 |
| 2022-02-11 | 298.00 | 318.00 | 297.00 | 298.95 | 298.95 | 181,719 |
| 2022-02-10 | 298.00 | 304.00 | 293.00 | 298.00 | 298.00 | 70,372 |
| 2022-02-09 | 301.00 | 306.40 | 285.00 | 295.45 | 295.45 | 148,795 |
| 2022-02-08 | 309.00 | 316.00 | 300.00 | 301.85 | 301.85 | 95,887 |
| 2022-02-07 | 306.10 | 310.10 | 305.00 | 309.00 | 309.00 | 83,690 |
| 2022-02-04 | 313.00 | 313.00 | 300.00 | 303.60 | 303.60 | 121,155 |
| 2022-02-03 | 313.45 | 314.00 | 306.00 | 311.45 | 311.45 | 182,000 |
| 2022-02-02 | 322.00 | 324.60 | 309.05 | 313.35 | 313.35 | 170,963 |
| 2022-02-01 | 315.00 | 324.45 | 311.50 | 321.75 | 321.75 | 351,238 |
| 2022-01-31 | 315.00 | 323.90 | 302.00 | 322.25 | 322.25 | 707,478 |
| 2022-01-28 | 312.00 | 322.00 | 304.00 | 314.05 | 314.05 | 405,913 |
| 2022-01-27 | 305.00 | 305.00 | 294.20 | 300.40 | 300.40 | 174,118 |
| 2022-01-26 | 296.50 | 305.00 | 295.00 | 302.25 | 302.25 | 160,283 |
| 2022-01-25 | 281.00 | 294.50 | 276.50 | 294.00 | 294.00 | 261,155 |
| 2022-01-24 | 296.00 | 297.85 | 276.65 | 279.50 | 279.50 | 412,474 |
| 2022-01-21 | 308.90 | 310.00 | 297.00 | 298.20 | 298.20 | 152,390 |
| 2022-01-20 | 300.00 | 312.45 | 297.00 | 309.60 | 309.60 | 109,228 |
| 2022-01-19 | 295.10 | 305.90 | 293.00 | 300.00 | 300.00 | 60,777 |
| 2022-01-18 | 298.90 | 307.00 | 294.05 | 295.45 | 295.45 | 78,437 |
| 2022-01-17 | 305.00 | 305.00 | 298.00 | 299.35 | 299.35 | 14,213 |
| 2022-01-14 | 299.90 | 306.50 | 292.00 | 305.20 | 305.20 | 89,811 |
| 2022-01-13 | 299.90 | 320.00 | 293.50 | 301.05 | 301.05 | 92,474 |
| 2022-01-12 | 296.00 | 302.50 | 291.90 | 296.10 | 296.10 | 62,343 |
| 2022-01-11 | 291.00 | 297.00 | 287.50 | 295.30 | 295.30 | 107,050 |
| 2022-01-10 | 293.00 | 297.00 | 289.00 | 291.05 | 291.05 | 92,327 |
| 2022-01-07 | 288.95 | 294.20 | 285.00 | 292.95 | 292.95 | 31,498 |
| 2022-01-06 | 283.45 | 292.90 | 279.00 | 289.40 | 289.40 | 139,341 |
| 2022-01-05 | 290.00 | 297.00 | 281.00 | 281.35 | 281.35 | 236,522 |
| 2022-01-04 | 297.00 | 299.00 | 287.00 | 290.30 | 290.30 | 151,600 |
| 2022-01-03 | 286.95 | 298.00 | 282.50 | 294.25 | 294.25 | 88,435 |
| 2021-12-30 | 288.05 | 301.95 | 287.00 | 287.60 | 287.60 | 400,021 |
| 2021-12-29 | 289.00 | 293.20 | 280.60 | 288.05 | 288.05 | 401,140 |
| 2021-12-28 | 300.50 | 303.50 | 283.55 | 284.55 | 284.55 | 335,302 |
| 2021-12-27 | 299.00 | 303.35 | 296.50 | 299.05 | 299.05 | 131,056 |
| 2021-12-23 | 299.50 | 304.70 | 296.50 | 299.40 | 299.40 | 108,240 |
| 2021-12-22 | 303.00 | 303.00 | 294.00 | 294.90 | 294.90 | 159,400 |
| 2021-12-21 | 293.20 | 305.50 | 293.20 | 300.80 | 300.80 | 106,012 |
| 2021-12-20 | 295.00 | 295.00 | 287.00 | 291.85 | 291.85 | 176,292 |
| 2021-12-17 | 299.00 | 305.00 | 297.00 | 299.80 | 299.80 | 118,507 |
| 2021-12-16 | 290.00 | 300.00 | 289.95 | 296.95 | 296.95 | 151,540 |
| 2021-12-15 | 290.00 | 291.00 | 283.00 | 289.95 | 289.95 | 118,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-10 | 10.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.