Macro Bank Inc. Historical Stock Prices

BMA 
$54.1
*  
3.68
7.3%
Get BMA Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  50.80  54.83  50.19  54.10 287,712
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
04/29/2015 57.26 57.74 56.435 56.78 120,828
04/28/2015 57.01 57.88 56.448 57.88 31,568
04/27/2015 57.8 59.26 56.86 57.1 59,633
04/24/2015 57.67 58.8099 57.28 57.7 108,425
04/23/2015 55.5 58.75 55.5 57.53 170,021
04/22/2015 53.77 56.15 53.77 55.65 113,708
04/21/2015 53.83 54.06 53.18 53.69 128,321
04/20/2015 54.43 55.266 53.389 53.9 73,182
04/17/2015 54.42 54.92 53.7 54.24 132,911
04/16/2015 55.62 55.95 54.42 54.9 69,852
04/15/2015 55.51 55.73 53.49 55.61 197,598
04/14/2015 57.56 58.57 55.3 55.3 172,509
04/13/2015 57.23 57.8 56.15 56.65 159,785
04/10/2015 57.96 58.79 57.01 57.1 363,160
04/09/2015 58.23 59.58 57.08 57.51 193,097
04/08/2015 59.48 59.6232 57.71 58.42 163,967
04/07/2015 59.06 59.74 58.58 59.21 67,707
04/06/2015 57.98 59.63 57.98 59.05 67,527
04/02/2015 58.93 59.64 57.84 58.14 84,887
04/01/2015 57.18 59.45 56 58.56 117,779
03/31/2015 60.96 61.5 56.52 57.2 202,178
03/30/2015 59.15 61.09 59.15 60.79 126,238
03/27/2015 58.36 59.23 57.11 59 230,795
03/26/2015 60.3 60.76 57.74 58.58 242,475
03/25/2015 61.23 62.98 59.45 60.46 193,207
03/24/2015 61.91 62 59.37 61.25 178,017
03/23/2015 64.81 66.1 61.49 62.34 227,986
03/20/2015 64.95 66.43 64.63 64.73 103,719
03/19/2015 65.75 67 63.46 64.95 405,287
03/18/2015 66.16 66.16 64.35 65.58 387,455
03/17/2015 61.69 66.3 61.04 66.25 451,630
03/16/2015 57.19 62.14 57.19 61.59 270,697
03/13/2015 56.65 57.57 55.24 57.19 212,988
03/12/2015 56.74 57.89 56.3 57.37 300,264
03/11/2015 56.4 56.68 56.2 56.43 161,601
03/10/2015 56.35 57.08 55.77 56.28 116,681
03/09/2015 56.38 57.1 54.285 56.34 244,855
03/06/2015 55.1 57.01 55 56.08 177,936
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
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
*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?