Macro Bank Inc. Historical Stock Prices

BMA 
$41.585
*  
1.365
3.39%
Get BMA Alerts
*Delayed - data as of Dec. 19, 2014 11:11 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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
11:11  40.84  41.59  40.25  41.585 84,856
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
12/04/2014 43.21 43.76 42.5 43.57 100,633
12/03/2014 42.35 43.23 41.9 42.89 70,890
12/02/2014 41.99 42.68 41.41 42.07 106,178
12/01/2014 42 42 40.73 41.8 112,003
11/28/2014 44.21 44.21 42 42.31 97,325
11/26/2014 44.04 44.94 43.45 44.64 144,649
11/25/2014 45.06 45.06 43.4 44.13 112,906
11/24/2014 43.46 45.84 43.3 44.58 164,879
11/21/2014 43.28 43.66 42.44 43.32 108,098
11/20/2014 42.13 43.34 42 42.23 70,930
11/19/2014 41.63 43.515 41.25 42.55 176,367
11/18/2014 41.19 42.49 41.0975 41.58 129,623
11/17/2014 40.12 41.59 39.72 41.07 62,777
11/14/2014 40.42 41.17 39.72 40.02 43,795
11/13/2014 40.43 40.76 40.1 40.51 67,811
11/12/2014 40.17 40.55 40.11 40.47 51,263
11/11/2014 40.19 41.18 39.08 40.3 79,301
11/10/2014 40.9 41.71 40.1 40.28 81,234
11/07/2014 41.31 42.18 40.69 41.05 136,501
11/06/2014 42.58 42.58 40.58 41.6 99,319
11/05/2014 42.82 42.99 41 42.59 153,549
11/04/2014 41.17 43.18 41.17 42.37 234,291
11/03/2014 42.16 43.26 40.83 41.47 348,901
10/31/2014 40.41 42.28 40.3 42.24 165,666
10/30/2014 38.3 39.8 37.38 39.55 138,235
10/29/2014 38.78 39.43 37.4 37.44 96,562
10/28/2014 37.12 38.94 37.1 38.73 83,330
10/27/2014 36.58 36.86 35.35 36.55 78,355
10/24/2014 35.99 37.59 35.59 37.2 103,871
10/23/2014 35.11 36.93 35.08 36 124,999
10/22/2014 35.45 36.56 34.65 34.93 97,739
10/21/2014 34.71 35.58 34.5 35.57 85,779
10/20/2014 33.61 35.8745 33.39 34.68 168,260
10/17/2014 32.32 34.84 32.25 33.61 167,391
10/16/2014 30.46 32.68 29.855 31.91 276,199
10/15/2014 31.39 32.0544 28.03 31.84 339,136
10/14/2014 31.56 32.3 31 31.86 142,010
10/13/2014 31.9 32.939 31.29 31.37 76,146
10/10/2014 32.34 33 30.76 31.81 288,388
10/09/2014 34.01 34.08 32.35 32.36 149,871
10/08/2014 33.66 34.42 33.051 34.31 196,565
10/07/2014 34.46 34.79 33.19 33.29 107,304
10/06/2014 35.46 36.13 34.21 34.45 137,769
10/03/2014 36.61 37.14 35 35.08 145,035
10/02/2014 38.65 38.65 35.76 36.56 335,423
10/01/2014 39.37 40.17 38.62 38.71 264,367
09/30/2014 39.69 40.16 39.28 39.61 145,077
09/29/2014 39.2 39.93 38.81 39.64 125,993
09/26/2014 39.07 40.21 38.89 40 68,272
09/25/2014 39.83 39.98 39.02 39.09 70,378
09/24/2014 40.27 40.29 39.38 40 83,330
09/23/2014 41.56 41.67 39.76 40.27 200,238
09/22/2014 39.84 41.7 39.78 41.55 148,866
09/19/2014 40.99 41.21 39.5 40.42 158,114
09/18/2014 40.8 41.63 40.64 41.17 101,383
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?