Macro Bank Inc. Historical Stock Prices

BMA 
$42.71
*  
0.28
0.65%
Get BMA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BMA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BMA Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  43.28  44.595  42.56  42.71 70,375
07/31/2015 43.34 44.595 42.56 42.71 70,375
07/30/2015 42.25 43.27 42.185 42.99 81,637
07/29/2015 42.24 42.79 41.53 42.48 144,248
07/28/2015 42.07 42.66 41.61 42.14 123,628
07/27/2015 41.96 42.39 41.51 41.77 112,898
07/24/2015 44.35 44.35 42.1403 42.49 156,537
07/23/2015 45.68 45.68 44.0495 44.27 166,024
07/22/2015 46.76 46.98 45.56 45.8 115,808
07/21/2015 47.56 47.71 45.435 46.76 90,247
07/20/2015 50.35 50.36 47.3 47.37 126,234
07/17/2015 50.01 51 49.785 50.12 118,402
07/16/2015 50.32 51.72 49.97 50.11 180,713
07/15/2015 49.3 50.49 49.07 50.16 152,432
07/14/2015 48.22 50.15 47.84 49.36 139,827
07/13/2015 47.48 48.55 47.23 48.02 70,562
07/10/2015 46.54 47.7 46.337 47.35 87,601
07/09/2015 45.51 46.78 45.346 46.09 91,617
07/08/2015 45.2 45.97 44.52 45.28 108,968
07/07/2015 45.15 45.73 44.05 45.2 76,097
07/06/2015 44.69 46 44.45 44.9 90,182
07/02/2015 45.13 45.415 44 45.05 81,361
07/01/2015 46.24 46.49 44.74 45.2 94,164
06/30/2015 45.99 46.9 45.32 45.6 91,784
06/29/2015 46.38 46.38 45.01 45.68 111,720
06/26/2015 47.12 47.659 46.29 47.05 93,143
06/25/2015 46.01 46.76 45.31 46.1 149,792
06/24/2015 46.99 47.28 45.6 45.87 123,204
06/23/2015 47.41 47.55 46.19 46.99 127,762
06/22/2015 45.04 48.6 45.04 47.58 285,262
06/19/2015 44.24 46.5388 43.9 45.54 91,488
06/18/2015 45.12 45.83 44.13 44.26 97,701
06/17/2015 47.4 47.4 44.45 45.12 413,652
06/16/2015 49.42 49.64 47.58 47.7 102,849
06/15/2015 50.21 50.21 48.47 49.09 86,482
06/12/2015 50.68 50.84 49.71 50.6 77,119
06/11/2015 52.16 53.19 50.44 51.07 109,459
06/10/2015 53.16 53.53 51.55 51.91 62,813
06/09/2015 52.08 53 52.08 52.79 89,086
06/08/2015 53.62 53.835 52.02 52.02 71,143
06/05/2015 54.86 54.86 52.52 53.78 79,097
06/04/2015 52.61 54.77 52.39 54.48 472,017
06/03/2015 54.37 54.65 51.77 52.95 108,512
06/02/2015 50.19 54.83 50.19 54.1 287,712
06/01/2015 49.17 50.46 48.18 50.42 131,087
05/29/2015 51.15 51.15 49.52 49.52 168,115
05/28/2015 51.69 51.93 50.9236 51.32 71,847
05/27/2015 52.36 52.7895 51.275 51.96 77,515
05/26/2015 53.09 53.09 51.98 52.35 95,471
05/22/2015 53.75 53.77 52.12 53.12 104,323
05/21/2015 54.1 54.62 53.56 53.89 51,311
05/20/2015 54.3 54.44 53.42 54.11 101,818
05/19/2015 55.21 55.59 53.79 54.12 54,430
05/18/2015 54.12 55.29 53.63 54.91 107,054
05/15/2015 54.53 54.73 53.94 54.23 51,963
05/14/2015 54.79 55.33 54.4 54.54 35,436
05/13/2015 54.63 55.25 54.04 54.56 48,478
05/12/2015 54.01 54.75 53.84 54.53 45,788
05/11/2015 53.54 55.01 53.54 54.62 68,285
05/08/2015 53.2 54.22 53.08 53.72 72,147
05/07/2015 53.19 53.19 51.78 53.02 130,562
05/06/2015 54.27 54.275 52.6801 53.41 159,879
05/05/2015 55.78 56.115 53.36 54.03 123,068
05/04/2015 54.39 56.565 54.39 55.52 123,364
05/01/2015 55.59 55.59 54.26 54.43 63,596
04/30/2015 56.72 57.2 55.24 55.25 105,568
*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?