Macro Bank Inc. Historical Stock Prices

BMA 
$42.96
*  
0.42
0.97%
Get BMA Alerts
*Delayed - data as of Dec. 26, 2014 14:31 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:31  43.32  43.37  42.825  42.96 40,238
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
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
09/17/2014 41.56 41.873 40.34 40.84 157,855
09/16/2014 39.38 41.86 39.04 41.57 176,433
09/15/2014 39.87 40.26 38.37 39.47 111,549
09/12/2014 38.28 40.45 38.25 39.88 183,251
09/11/2014 38.22 38.6 38.15 38.31 104,490
09/10/2014 37.73 38.81 37.44 38.25 204,902
09/09/2014 37.5 37.89 36.22 37.8 163,320
09/08/2014 38.27 38.97 37.19 37.8 138,511
09/05/2014 36.61 38.45 36.41 38.27 112,125
09/04/2014 37.35 38.14 36.435 36.72 173,636
09/03/2014 35.46 37.79 35.1 37.39 305,314
09/02/2014 34.74 35.44 33.93 35.24 224,119
08/29/2014 35.46 35.63 34.65 34.93 186,559
08/28/2014 35.54 35.5799 35.05 35.4 187,628
08/27/2014 34.75 35.89 34.52 35.42 383,839
08/26/2014 35.34 35.34 34.6 34.76 198,594
08/25/2014 34.86 37.05 34.76 35.21 284,842
08/22/2014 34.18 34.95 34.09 34.78 108,875
08/21/2014 34.44 35.35 33.87 34.2 136,918
08/20/2014 35.4 35.4 33.56 34.63 226,045
08/19/2014 36.28 36.56 35.24 35.51 90,271
08/18/2014 35.4 36.77 35.4 35.93 130,921
08/15/2014 35.42 35.92 34.57 35.39 160,591
08/14/2014 36.05 36.67 35.17 35.47 227,881
08/13/2014 36.17 36.35 34.87 36.03 222,258
08/12/2014 35.91 37.14 35.75 36.07 229,259
08/11/2014 36.61 37.28 36 36.21 150,035
08/08/2014 37.76 37.76 35.96 37.1 177,203
08/07/2014 37.1 38.94 35.8 37.54 279,577
08/06/2014 36.93 37.52 35.67 36.77 435,253
08/05/2014 40.28 40.76 36.5 36.85 492,079
08/04/2014 41.95 42.62 40.32 40.83 334,507
08/01/2014 41.01 42.34 38.28 42 498,884
07/31/2014 43.36 43.36 39.288 42.32 815,769
07/30/2014 43.05 51.96 43.05 44.94 747,101
07/29/2014 38.45 39.89 36.05 39.76 532,475
07/28/2014 41.48 42.32 37.76 38.08 529,899
07/25/2014 43.2 43.38 41.2 41.88 211,118
07/24/2014 42.8 45.28 42.61 43.44 263,348
07/23/2014 42.63 42.8 41.53 41.85 180,241
07/22/2014 43.63 44.5925 41.18 43.33 272,084
07/21/2014 44.97 45.8 42.6201 43.56 302,010
07/18/2014 42.61 45.276 42.61 44.97 317,503
07/17/2014 43.21 43.75 42.09 42.28 157,471
07/16/2014 42.46 43.13 40.94 43.05 384,016
07/15/2014 45.33 45.45 42.173 42.25 620,551
07/14/2014 45.76 48.71 44.26 45.92 585,479
07/11/2014 43.09 46.34 42.241 46.02 395,286
07/10/2014 41.42 44.67 40.75 43.81 357,659
07/09/2014 39.12 43.4 38.97 42.62 450,538
07/08/2014 39 39.3 38.56 38.94 137,702
07/07/2014 39.14 41.2 38.51 39.41 235,561
07/03/2014 38.7 40 38.076 39.37 146,787
07/02/2014 37 38.84 36.59 38.51 204,496
07/01/2014 36.02 37.73 36.02 36.98 174,045
06/30/2014 35.79 36.07 34.66 36.03 167,256
06/27/2014 35.8 36.06 34.8405 35.67 149,296
06/26/2014 36.41 37.13 35.44 35.89 159,713
06/25/2014 35.08 38.26 34.92 37.63 289,663
06/24/2014 36.79 37.9 34.9201 34.99 700,068
06/23/2014 36.19 37.583 34.81 37.26 506,027
06/20/2014 31.23 36 31.11 35.71 315,356
06/19/2014 32.48 32.75 31.04 31.23 349,457
06/18/2014 31.4 33.31 29.87 32.8 458,605
06/17/2014 31.7 32.19 30.16 31.79 327,217
06/16/2014 33.71 33.8665 30.44 31.71 670,196
06/13/2014 33.4 33.9 32.9 33.68 143,597
06/12/2014 34.46 34.8 32.93 33.25 312,981
06/11/2014 37.5 37.99 34.15 34.65 314,716
06/10/2014 37 37.8 36.645 37.48 170,410
06/09/2014 34.5 37.09 34.27 37.01 252,764
06/06/2014 35.4 35.67 34.56 34.98 219,198
06/05/2014 34.4 35.25 33.78 35.09 180,797
06/04/2014 34.04 34.72 33.25 33.94 106,443
06/03/2014 32.07 34.35 31.79 33.83 626,988
06/02/2014 31.86 32.27 30.86 32.1 133,865
05/30/2014 30.77 31.98 30.77 31.63 215,417
05/29/2014 29.14 31.35 29.14 31.06 297,798
05/28/2014 29.17 29.58 28.5 28.98 209,779
05/27/2014 30.16 30.16 28.62 29.09 157,594
05/23/2014 30.26 30.48 29.889 30.03 40,160
05/22/2014 30.22 30.6 29.95 30.31 93,329
05/21/2014 30.02 30.96 29.7 30.09 149,801
05/20/2014 29.66 30.23 29.46 30.01 148,847
05/19/2014 29.5 29.93 29.218 29.68 198,675
05/16/2014 29.5 29.78 28.84 29.77 125,159
05/15/2014 29.86 29.91 29 29.41 189,386
05/14/2014 30.4 30.72 29.701 30 258,044
05/13/2014 31.14 31.34 30 30.25 348,839
05/12/2014 31.86 32.19 30.64 30.88 136,551
05/09/2014 30.67 31.53 30.55 31.36 59,376
05/08/2014 32.2 32.605 30.7 30.86 107,604
05/07/2014 31.43 32.3 31.43 32.2 155,194
05/06/2014 31.62 32.1 31.05 31.26 52,348
05/05/2014 31.03 31.905 31 31.63 90,943
05/02/2014 30.61 31.39 30.53 31.26 108,927
05/01/2014 30.61 30.8 30.29 30.53 141,582
04/30/2014 30.02 30.62 29.82 30.56 139,186
04/29/2014 30.12 31.39 29.29 30.26 86,492
04/28/2014 30.51 31.4 29.6401 30.09 166,862
04/25/2014 31.67 31.97 29.92 30.41 187,443
04/24/2014 32.37 32.62 31.65 32.06 169,253
04/23/2014 31.52 31.925 31.26 31.89 144,474
04/22/2014 30.49 31.85 30.42 31.55 193,548
04/21/2014 30.86 30.99 30.28 30.53 79,969
04/17/2014 31 31 30.61 30.77 94,079
04/16/2014 31.54 31.54 30.85 31.22 184,071
04/15/2014 31.88 32.08 30.16 31.28 273,531
04/14/2014 31.61 32.51 31.58 32.05 222,352
04/11/2014 31.26 31.78 30.6915 31.56 151,144
04/10/2014 32 32.15 31.65 31.94 113,846
04/09/2014 32.15 32.66 31.3721 31.9 256,057
04/08/2014 31.32 32.07 31.15 31.97 186,284
04/07/2014 29.9 31.12 29.9 31.05 208,005
04/04/2014 29.86 30.46 29.27 30.05 215,704
04/03/2014 29.81 30.38 29.33 29.62 267,130
04/02/2014 28.99 29.99 28.7 29.84 197,923
04/01/2014 28.22 28.75 27.5 28.75 112,764
03/31/2014 27.39 29.0063 27.325 28.15 132,332
03/28/2014 26.95 27.3999 26.74 27.16 131,948
03/27/2014 26.2 27.15 25.82 26.94 154,595
03/26/2014 26.96 27.2575 25.95 26.12 147,302
03/25/2014 26 26.93 25.99 26.89 128,790
03/24/2014 25.89 26.1399 25.53 26 60,798
03/21/2014 25.24 26.04 25.175 25.88 144,572
03/20/2014 24.47 25.19 24.1 25.07 80,429
03/19/2014 24.95 25.02 24.1601 24.55 65,182
03/18/2014 23.88 25.08 23.53 24.93 181,521
03/17/2014 23 23.98 22.16 23.88 118,235
03/14/2014 22.96 23.81 21.8 22.98 190,009
03/13/2014 23.19 23.36 22.48 23.07 42,754
03/12/2014 23.62 23.62 22.5 23.18 85,343
03/11/2014 24.47 24.47 23.32 23.53 94,928
03/10/2014 24.63 24.63 23.54 24.22 83,027
03/07/2014 24.55 25.329 24.19 24.64 132,913
03/06/2014 23.7 24.87 23.67 24.56 205,407
03/05/2014 23.25 23.55 22.65 23.54 82,598
03/04/2014 22.78 23.236 22.48 23.18 101,977
03/03/2014 23.51 23.51 22.8 22.95 76,325
02/28/2014 23.02 23.4 22.63 23.4 136,424
02/27/2014 22.75 23.09 21.81 22.89 118,359
02/26/2014 22.85 23.02 22.39 22.64 99,619
02/25/2014 23.6 23.6 22.65 22.85 92,508
02/24/2014 22.19 23.66 21.79 23.53 139,916
02/21/2014 22.25 22.4099 21.87 22.2 96,198
02/20/2014 22.26 22.28 21.27 22.17 121,718
02/19/2014 22.6 22.6 21.26 21.39 142,462
02/18/2014 22.95 23.35 21.8 22.53 394,618
02/14/2014 20.62 23.1599 20.51 22.87 402,173
02/13/2014 19.34 20.48 18.69 20.47 233,198
02/12/2014 18.12 19.71 17.93 19.59 271,382
02/11/2014 17.67 18.32 17.45 18.14 236,521
02/10/2014 18.23 18.23 17.5 17.55 66,561
02/07/2014 17.6 18.33 17.6 18.19 151,703
02/06/2014 17.14 17.71 17.14 17.47 213,295
02/05/2014 17.07 17.32 16.42 16.97 239,860
02/04/2014 17.1 17.493 16.9645 17.15 352,165
02/03/2014 18.22 18.43 16.99 17.09 210,866
01/31/2014 18.21 18.74 17.72 18.18 128,242
01/30/2014 19.14 19.14 18.21 18.44 168,533
01/29/2014 19.02 19.16 18.53 18.81 186,978
01/28/2014 20.26 20.68 19.245 19.4 192,770
01/27/2014 19.8 20.525 18.1101 20.25 459,670
01/24/2014 20.58 20.75 19.5 19.85 308,890
01/23/2014 22.86 22.86 20.36 20.81 558,247
01/22/2014 24.04 24.55 23.04 23.31 247,260
01/21/2014 22.86 24.3 22.77 23.9 190,248
01/17/2014 22.15 23.11 21.59 23 160,532
01/16/2014 22.44 22.74 22.0101 22.53 167,046
01/15/2014 22.31 22.73 21.88 22.44 159,825
01/14/2014 22.15 22.55 21.87 22.25 155,939
01/13/2014 22.65 22.65 21.97 22.03 109,964
01/10/2014 23.06 23.06 22.651 22.77 99,065
01/09/2014 22.88 23.36 22.75 22.84 114,790
01/08/2014 22.68 23.04 22.68 22.9 180,407
01/07/2014 22.41 22.91 22.13 22.75 155,688
01/06/2014 23.43 23.43 22 22.09 302,609
01/03/2014 23.55 23.55 22.78 23.1 122,615
01/02/2014 24.51 24.51 23.27 23.57 127,427
12/31/2013 24.06 24.68 23.71 24.27 122,778
12/30/2013 25.04 25.21 22.91 24.08 329,390
12/27/2013 24.87 25.13 24.48 25.1 86,183
12/26/2013 25.1 25.29 24.74 24.94 84,645
12/24/2013 25.5 25.57 24.6 25.23 83,330
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?