Macro Bank Inc. Historical Stock Prices

BMA 
$41.32
*  
1.85
4.69%
Get BMA Alerts
*Delayed - data as of Sep. 16, 2014 15:32 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
15:32  39.26  41.44  39.04  41.32 136,623
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
12/23/2013 25.27 25.82 24.22 25.6 180,003
12/20/2013 25.8 26.29 24.91 25.1 181,687
12/19/2013 26.78 26.78 25.67 25.87 214,222
12/18/2013 27.83 27.97 26.848 27 130,211
12/17/2013 26.87 28.03 26.62 27.72 135,565
12/16/2013 26.83 27.66 26.569 26.77 252,598
12/13/2013 26.98 27.17 26.65 26.83 83,434
12/12/2013 27.5 27.73 26.44 26.81 276,681
12/11/2013 28.39 28.39 27.5 27.5 82,828
12/10/2013 28.21 28.67 28.1 28.46 129,597
12/09/2013 27.5 29.13 27.5 28.43 144,183
12/06/2013 27.39 28.12 27.38 27.5 164,325
12/05/2013 28.46 28.46 27.05 27.21 132,381
12/04/2013 28.52 29.09 27.4401 28.44 156,501
12/03/2013 30.21 30.24 28.13 28.87 160,657
12/02/2013 31.41 31.47 29.82 30.46 166,923
11/29/2013 31.34 31.51 30.95 31.41 64,686
11/27/2013 30.69 30.98 30.01 30.82 150,312
11/26/2013 29.95 31.85 29.79 30.59 333,315
11/25/2013 28.91 29.76 28.21 29.51 177,036
11/22/2013 27.83 28.89 27.83 28.57 118,634
11/21/2013 27.35 27.89 26.82 27.89 208,466
11/20/2013 25.94 27.44 25.94 27.2 167,578
11/19/2013 25.56 26.39 25.14 25.94 175,880
11/18/2013 26.88 27.239 25.5 25.93 185,645
11/15/2013 26.73 27.17 26.0893 27.03 151,389
11/14/2013 25.47 26.85 25.285 26.27 136,431
11/13/2013 24.83 25.52 24.39 25.47 105,145
11/12/2013 25.38 25.859 24.54 25.11 147,909
11/11/2013 26.53 27.4 25.68 25.79 150,833
11/08/2013 25.79 27.4 25.79 26.7 122,093
11/07/2013 26.55 27.49 25.78 25.84 125,548
11/06/2013 27.5 27.5 25.9101 26.46 151,230
11/05/2013 25.63 28.0899 25.51 27.22 226,568
11/04/2013 25.61 26.01 25 25.44 85,327
11/01/2013 25.9 26.15 25.32 25.67 99,617
10/31/2013 25.84 26.21 25.3024 25.91 123,741
10/30/2013 25.71 26.7 25.57 26.05 130,902
10/29/2013 27.43 27.43 24.84 25.76 416,774
10/28/2013 26.96 28.52 26.55 27.09 199,794
10/25/2013 30.49 30.91 27.3013 27.65 299,966
10/24/2013 29.51 30.78 28.69 30.44 262,863
10/23/2013 31.49 31.49 29.24 29.54 390,204
10/22/2013 32.48 32.68 29.89 31.29 241,513
10/21/2013 29.92 32.85 29.92 32.48 364,633
10/18/2013 28.45 30 28.21 29.47 174,414
10/17/2013 26.99 28.615 26.75 28.53 222,699
10/16/2013 27.09 27.7 26.08 27.27 256,940
10/15/2013 27.48 28.48 26.95 27.03 284,828
10/14/2013 25.5 27.72 25 27.21 167,172
10/11/2013 25.81 26.598 25.4903 25.99 163,872
10/10/2013 24.42 26.15 24.024 25.85 257,411
10/09/2013 23.5 24.129 23.07 23.94 116,664
10/08/2013 23.88 24.3 23.44 23.49 134,871
10/07/2013 23.09 24.1 22.75 23.87 83,666
10/04/2013 24.11 24.2479 23.37 23.41 54,293
10/03/2013 24.07 24.25 23.471 24.11 157,522
10/02/2013 24.07 24.25 23.67 24.06 146,025
10/01/2013 24 24.58 23.85 23.95 253,355
09/30/2013 22.9 24 22.01 24 328,295
09/27/2013 22.85 23.44 22.7612 23.21 150,429
09/26/2013 21.92 23.9 21.92 23.02 260,341
09/25/2013 22.18 22.54 21.79 21.8 92,436
09/24/2013 22.1 23.63 21.95 22.01 151,553
09/23/2013 21.37 22.22 21.02 22.1 143,404
09/20/2013 21.15 21.46 21.0325 21.19 85,396
09/19/2013 20.87 21.53 20.76 21.2 264,905
09/18/2013 20.7 21 20.5447 20.93 101,377
09/17/2013 21.14 21.209 20.52 20.68 95,740
09/16/2013 20.88 21.1 20.65 20.99 153,009
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?