Macro Bank Stock Price History (NYSE:BMA)

Add to My Stocks
$84.29 $1.51 (1.76%) BMA stock closing price Mar 27, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2784.5185.5283.7084.2910452811.152.04
2017-03-2485.3486.6984.9885.809139411.352.07
2017-03-2384.0086.4783.8384.8312361211.222.05
2017-03-2284.0684.5982.8883.997929011.112.03
2017-03-2185.4386.4183.0084.1610030011.132.03
2017-03-2082.6285.2582.6284.883662311.232.05
2017-03-1784.7185.3982.6682.8410710510.962.00
2017-03-1683.1685.7182.2685.2916370211.282.06
2017-03-1582.6583.6181.7583.265870811.012.01
2017-03-1482.0583.4081.9882.5710044410.922.00
2017-03-1382.2883.1981.1082.894321210.962.00
2017-03-1081.7483.2480.3782.0312691610.851.98
2017-03-0980.4582.2080.4481.1819281110.741.96
2017-03-0880.9382.7580.7581.298944910.751.96
2017-03-0781.4581.6380.4581.4620667710.781.97
2017-03-0682.1582.3481.0081.459501010.771.97
2017-03-0380.5182.3680.5182.0313967110.851.98
2017-03-0280.4181.4079.4180.3019333110.621.94
2017-03-0177.5581.2577.5580.728010710.681.95
2017-02-2877.9578.4176.8577.067528910.191.86
2017-02-2777.9378.4976.3477.7814971110.291.88
2017-02-2481.0081.0479.1079.1511039210.471.91
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
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 85.8 Mar 24,2017
Min Stock Price 11.56 Jul 24,2012
Avg Stock Price 40.36

Macro Bank Historical PE ratio: Past 5 years

Max PE Ratio 11.35 Mar 24,2017
Min PE Ratio 2.43 Jun 24,2013
Avg PE Ratio 5.48

Macro Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.07 Mar 24,2017
Min PS Ratio 0.38 Jun 24,2013
Avg PS Ratio 0.99

BMA Industry Peers

Company Price Change (%)
Grupo Financiero Santander Mexico (BSMX)8.870.07 (0.8%)
Wing Hang Bank (WGHGY)320 (0%)
Bbva Banco Frances (BFR)18.20.12 (0.66%)
Grupo Financiero Galicia (GGAL)38.620.39 (1%)
Itau Unibanco Banco (ITUB)12.280.03 (0.24%)
Banco Santander (SAN)6.140.01 (0.16%)
Cresud (CRESY)19.610.01 (0.05%)

Macro Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Macro Bank stock analysis. Macro Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BMA closed at 85.8 and traded with a volume of 91394 on the last trading day. Macro Bank historical P/S ratio was at a high of 2.59 on 10 Dec, 2010 and a low of 0.38 on 24 Jun, 2013. .