Macro Bank Inc. Historical Stock Prices

BMA 
$55.5
*  
0.40
0.73%
Get BMA Alerts
*Delayed - data as of Mar. 6, 2015 11:53 ET  -  Find a broker to begin trading BMA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BMA Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

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.
11:53  55.15  56.65  55  55.50 51,468
03/05/2015 51.75 55.54 51.75 55.1 152,485
03/04/2015 51.01 52.2 50.14 51.81 179,144
03/03/2015 51.1 51.8 48.955 50.87 181,816
03/02/2015 50.85 51.8 50.01 51.16 147,045
02/27/2015 50.72 51.394 50.18 50.6 150,398
02/26/2015 54.36 54.67 50.11 51.31 204,880
02/25/2015 55.6 56.07 53.89 54.13 181,713
02/24/2015 54.89 56.53 53.15 55.8 230,091
02/23/2015 53.5 56.24 53.43 55.71 222,052
02/20/2015 52.2 53.5 51.735 53.42 128,187
02/19/2015 51.85 52.25 50.26 52.17 236,482
02/18/2015 51.94 52.6 50.944 52.03 300,247
02/17/2015 49.29 52.89 49.29 51.81 303,534
02/13/2015 47.8 49.8 47.785 49.5 224,782
02/12/2015 45.36 48 45.16 47.98 165,256
02/11/2015 44.23 45.41 44.23 45.19 121,206
02/10/2015 43.07 44.75 42.94 44.48 112,388
02/09/2015 42.53 43.2 42.4 43.09 228,551
02/06/2015 41.58 43 41.35 42.81 88,605
02/05/2015 41.99 42.69 41.79 41.95 127,059
02/04/2015 40.67 42.3 40.67 42.27 161,161
02/03/2015 40.43 41.54 40.43 41.35 101,206
02/02/2015 38.77 40.17 38.48 40.16 62,000
01/30/2015 38 38.89 38 38.64 55,400
01/29/2015 38.91 39.35 38.18 38.26 63,517
01/28/2015 39.56 39.56 38.05 38.56 97,913
01/27/2015 38.59 40 38.32 39.59 94,452
01/26/2015 39.99 40.23 38.73 38.81 122,654
01/23/2015 39.87 40.2 38.99 40.06 129,001
01/22/2015 40.76 40.76 38.2 40.14 504,925
01/21/2015 41.24 41.27 40.46 40.76 473,792
01/20/2015 43 43 41.23 41.47 216,736
01/16/2015 43.32 43.32 42.1 43.1 121,996
01/15/2015 43.47 43.92 42.56 43.07 102,320
01/14/2015 42.96 43.23 41.67 43.23 71,228
01/13/2015 42.5 42.97 41.68 42.97 66,029
01/12/2015 41.9 41.93 40.5525 41.85 56,489
01/09/2015 41.69 42.6 41.48 42.08 47,750
01/08/2015 41.24 42.39 40.5194 41.68 74,447
01/07/2015 40.71 41.67 40.43 40.75 84,751
01/06/2015 40.34 40.79 39.8 39.97 80,209
01/05/2015 40.84 40.95 39.5 40.31 79,200
01/02/2015 44.38 44.38 41.58 41.8 74,630
12/31/2014 42.93 44.2 42.93 43.73 50,816
12/30/2014 43.53 44.38 42.37 43 87,082
12/29/2014 42.84 43.6399 42.625 43.54 53,159
12/26/2014 43.37 43.37 42.65 42.78 46,181
12/24/2014 44.21 44.21 42.8 43.38 48,431
12/23/2014 43.98 44.92 43.17 44 148,591
12/22/2014 42.94 43.58 41.71 43.08 96,790
12/19/2014 40.56 42.88 40.25 42.55 358,789
12/18/2014 39.71 40.71 38.57 40.22 165,562
12/17/2014 38.61 39.7 38.4 38.5 157,379
12/16/2014 38.2 38.7 37.98 38.31 164,591
12/15/2014 40.5 40.84 37.82 38.48 187,997
12/12/2014 40.54 41.3204 40.14 40.46 96,424
12/11/2014 39.88 41.26 39.19 40.88 159,019
12/10/2014 41.85 42.7 39.69 40 155,314
12/09/2014 44.54 45.54 42.01 42.22 174,136
12/08/2014 45.68 47.2 45.33 45.75 238,111
12/05/2014 43.95 45.82 43.25 45.69 127,909
*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?