Macro Bank Stock Price History (NYSE:BMA)

Add to My Stocks
$81.54 $1.12 (1.35%) BMA stock closing price Feb 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download Macro Bank stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Macro Bank P/E ratio, and PS ratio. The Macro Bank stock price history chart shows that the stock price reached a high of 85.74 on 15 Feb, 2017, and a low of 6.83 on 15 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2382.9283.0081.4581.544344610.791.97
2017-02-2282.7683.0081.4882.666458510.932.00
2017-02-2181.1183.0080.6382.917140810.972.00
2017-02-1781.0981.8779.3580.612356738.911.86
2017-02-1683.1184.7280.6080.881341768.941.86
2017-02-1584.5187.0084.4085.741261409.471.98
2017-02-1482.8584.9382.8584.771091109.371.95
2017-02-1385.2885.2881.8182.501783949.121.90
2017-02-1083.2085.6782.7284.601903149.351.95
2017-02-0979.8182.8079.4482.491524339.121.90
2017-02-0878.4380.2377.0279.961188588.841.84
2017-02-0778.6579.9477.8778.43927748.671.81
2017-02-0677.2678.2977.2478.11999068.631.80
2017-02-0376.9477.9676.2177.72672718.591.79
2017-02-0275.5178.3375.3376.741232168.481.77
2017-02-0174.3475.6074.3475.271217268.321.73
2017-01-3174.6475.9973.0375.14644498.301.73
2017-01-3076.1476.1474.7875.31628058.321.74
2017-01-2777.1677.1675.4576.04496348.401.75
2017-01-2677.6378.1076.5377.16993828.531.78
2017-01-2578.3078.3077.2578.11847998.631.80
2017-01-2477.7378.7977.4178.451723438.671.81
2017-01-2374.8178.0073.3077.911662548.611.80
2017-01-2072.9474.9472.5574.791406418.261.72
2017-01-1973.2773.5071.1472.312022897.991.67
2017-01-1872.3573.4072.3573.04483568.071.68
2017-01-1773.1373.5872.7473.00788268.071.68
2017-01-160.000.000.0073.050N/AN/A
2017-01-1372.6774.0672.6273.05542538.071.68
2017-01-1273.8374.0672.5172.90659848.061.68
2017-01-1176.5976.5972.6173.781376118.151.70
2017-01-1071.7075.3071.7075.151509868.301.73
2017-01-0971.6372.4870.9671.881066377.941.66
2017-01-0670.8572.7070.3271.981376107.951.66
2017-01-0570.5171.7370.1570.961434427.841.64
2017-01-0471.3672.5070.1270.411100067.781.62
2017-01-0366.3570.5166.3470.052145707.741.61
2017-01-020.000.000.0064.350N/AN/A
2016-12-3063.8764.8963.2264.35626537.111.48
2016-12-2963.9365.3763.0163.991229297.071.47
2016-12-2863.4564.6962.7163.301257236.991.46
2016-12-2763.0463.2861.9162.97884396.961.45
2016-12-260.000.000.0062.710N/AN/A
2016-12-2361.8163.0061.8162.71784946.931.45
2016-12-2262.9463.6661.7062.30658766.881.44
2016-12-2162.1064.8361.1262.902826396.951.45
2016-12-2062.7262.9161.8962.33939566.891.44
2016-12-1963.7364.0562.2462.692465306.931.44
2016-12-1664.3864.4363.0463.851060257.061.47
2016-12-1565.3866.5862.7764.561178487.131.49
2016-12-1464.0366.5563.4265.121691257.201.50
2016-12-1365.2666.4464.0864.761758307.161.49
2016-12-1266.4367.0063.8964.651298867.141.49
2016-12-0968.8169.5364.0666.322184057.331.53
2016-12-0867.6970.6466.1469.63760427.691.60
2016-12-0769.0069.0067.3867.93908407.511.57
2016-12-0669.5070.8668.3668.85389587.611.59
2016-12-0568.9370.0968.7169.29893187.661.60
2016-12-0270.9171.1867.8568.90888437.611.59
2016-12-0169.6072.1569.6070.621069237.801.63
2016-11-3071.9272.1268.6269.191674847.651.59
2016-11-2971.3372.2670.9572.20702127.981.66
2016-11-2871.7372.7270.8872.16306147.971.66
2016-11-2571.9572.8971.4871.93150157.951.66
2016-11-240.000.000.0072.240N/AN/A
2016-11-2372.9173.6871.1472.24914617.981.67
2016-11-2272.7073.9872.4773.28783048.101.69
2016-11-2171.0872.4171.0372.22587047.981.66
2016-11-1872.0772.9970.0170.58483867.801.63
2016-11-1769.4472.8969.4471.391263937.891.65
2016-11-1669.6369.8868.3369.45452727.671.60
2016-11-1569.0771.0268.4970.12509437.751.62
2016-11-1467.4569.5764.7068.401831057.561.58
2016-11-1169.6170.8267.9168.291658097.551.57
2016-11-1074.2077.0570.2271.001925237.851.64
2016-11-0976.0476.0471.5875.63870538.191.69
2016-11-0875.7976.5574.5075.01622108.131.67
2016-11-0775.0976.3774.5175.91726828.221.69
2016-11-0474.2475.1072.6374.35433528.061.66
2016-11-0375.3476.7574.3774.83520588.111.67
2016-11-0275.4075.9174.5075.05956188.131.67
2016-11-0176.2077.6875.0975.751196468.211.69
2016-10-3176.8977.7475.7876.23550028.261.70
2016-10-2877.1277.1275.9376.51366678.291.71
2016-10-2777.2178.6476.8576.94231078.341.72
2016-10-2678.0978.2076.5077.00592308.341.72
2016-10-2578.7979.9378.0078.28351808.481.75
2016-10-2480.0680.1678.6278.89479878.551.76
2016-10-2179.6780.0078.5779.48396448.611.77
Get more Data

Macro Bank Stock Chart

View BMA PE ratio, PS ratio stocks charts and compare with peers.
BMA Chart
Note: Compare Macro Bank stock price history with the index and industry peers.

Macro Bank Historical Prices: Past 5 years

Max Stock Price 85.74 Feb 15,2017
Min Stock Price 11.56 Jul 24,2012
Avg Stock Price 39.27

Macro Bank Historical PE ratio: Past 5 years

Max PE Ratio 10.97 Feb 21,2017
Min PE Ratio 2.43 Jul 24,2012
Avg PE Ratio 5.37

Macro Bank Historical PS ratio: Past 5 years

Max PS Ratio 2 Feb 21,2017
Min PS Ratio 0.38 Jun 24,2013
Avg PS Ratio 0.97

BMA Industry Peers

Company Price Change (%)
Wing Hang Bank (WGHGY)320 (0%)
Grupo Financiero Santander Mexico (BSMX)7.630.05 (0.66%)
Bbva Banco Frances (BFR)17.940.29 (1.59%)
Grupo Financiero Galicia (GGAL)33.61.22 (3.5%)
Itau Unibanco Banco (ITUB)13.120.18 (1.35%)
Banco Santander (SAN)5.40.01 (0.19%)
Cresud (CRESY)18.690.64 (3.31%)

We provide Macro Bank historical quotes along with PE ratio and PS ratio for doing Macro Bank fundamental analysis. Macro Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 82.66 and 64585 shares of BMA were traded on 22 Feb, 2017. Looking at Macro Bank stock market history data, the P/S ratio was at a low of 0.38 on 24 Jun, 2013. .