Macro Bank Stock Price History (NYSE:BMA)

Add to My Stocks
$68.9 $1.72 (2.44%) BMA stock closing price Dec 02, 2016 (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 80.79 on 19 Oct, 2016, and a low of 6.83 on 19 Oct, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0270.9171.1867.8568.90888437.611.59
2016-12-0169.6072.1569.6070.621069237.801.63
2016-11-3071.9272.1268.6269.191674847.611.62
2016-11-2971.3372.2670.9572.20702127.941.69
2016-11-2571.9572.8971.4871.93150157.911.69
2016-11-2372.9173.6871.1472.24914617.951.69
2016-11-2272.7073.9872.4773.28783048.061.72
2016-11-2171.0872.4171.0372.22587047.951.69
2016-11-1872.0772.9970.0170.58483867.771.65
2016-11-1769.4472.8969.4471.391263937.851.67
2016-11-1669.6369.8868.3369.45452727.641.63
2016-11-1569.0771.0268.4970.12509437.711.64
2016-11-1467.4569.5764.7068.401831057.531.60
2016-11-1169.6170.8267.9168.291658097.401.60
2016-11-1074.2077.0570.2271.001925237.691.66
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
2016-10-2080.3080.7079.5679.87312798.651.78
2016-10-1979.2181.1279.2180.79964168.751.80
2016-10-1880.2581.4178.8179.301337128.591.77
2016-10-1779.2680.1979.0279.92878658.661.78
2016-10-1477.9479.6477.6379.30650308.591.77
2016-10-1376.9779.1376.1177.28898918.371.72
2016-10-1276.6177.9976.2876.841143458.331.71
2016-10-1177.9078.2876.0976.601031188.301.71
2016-10-1078.6978.8777.4578.00520108.451.74
2016-10-0779.2579.2877.5778.34662648.491.75
2016-10-0679.3480.2078.5079.42667398.611.77
2016-10-0579.4880.7779.1279.71885598.641.78
2016-10-0478.1579.9178.1579.281357718.591.77
2016-10-0378.0378.8877.5178.10929238.461.74
2016-09-3076.7578.8275.3978.25651778.481.75
2016-09-2975.6577.9975.2076.75847498.321.71
2016-09-2876.8277.5675.5676.201268778.261.70
2016-09-2775.9077.0275.2376.581068048.301.71
2016-09-2675.0877.4273.9375.941877718.231.69
2016-09-2375.3676.2274.3774.571171908.081.66
2016-09-2275.1177.4175.1176.481661818.291.71
2016-09-2174.1474.8072.1174.411551968.061.66
2016-09-2074.6274.9972.8173.461374077.961.64
2016-09-1973.2775.1072.3774.081240078.031.65
2016-09-1672.4974.5372.0572.81571537.891.62
2016-09-1571.9873.8171.5172.971405947.911.63
2016-09-1473.8275.7171.9371.93990757.791.60
2016-09-1375.3575.8573.3973.82606598.001.65
2016-09-1273.9076.9673.0976.001226148.231.70
2016-09-0976.0577.4374.1174.59781278.081.66
2016-09-0878.7079.2076.0477.271892608.371.72
2016-09-0779.3480.0077.9379.33845718.601.77
2016-09-0678.5580.0077.9979.80706428.651.78
2016-09-0278.5579.1776.2578.26541988.481.75
2016-09-0177.6981.9176.1178.462617208.501.75
2016-08-3178.6280.9677.4678.341637128.491.75
2016-08-3080.4683.1877.1578.471127548.501.75
2016-08-2978.9180.6378.5079.72586518.641.78
2016-08-2680.6581.4679.0079.001331758.561.76
2016-08-2580.0681.4878.8180.73622168.751.80
2016-08-2478.0980.8678.0979.91770568.661.78
2016-08-2377.2878.5077.2878.14620718.471.74
2016-08-2275.7977.0675.0476.88751608.331.72
2016-08-1975.6976.5475.2376.11381088.251.70
2016-08-1875.8976.4575.2875.85663188.221.69
2016-08-1775.9376.7275.0075.69714878.201.69
2016-08-1676.4077.1575.9976.02789418.241.70
2016-08-1575.9676.7275.6576.53606428.291.71
2016-08-1275.5576.3575.1176.04725808.241.70
2016-08-1175.8176.5474.4376.281040708.261.70
2016-08-1073.7375.6772.3575.49917718.181.68
2016-08-0974.1474.5673.5374.18791128.621.65
2016-08-0873.4774.5773.0473.60256918.551.64
2016-08-0574.2474.2472.6373.67640648.561.64
2016-08-0473.3074.4972.8073.98650128.591.64
2016-08-0372.3773.8472.0972.831149398.461.62
2016-08-0272.8373.1371.4172.09775918.371.60
2016-08-0174.7374.8172.6572.65740898.441.62
2016-07-2974.0075.6174.0075.13365218.731.67
2016-07-2873.9774.4773.9774.13296908.611.65
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 80.79 Oct 19,2016
Min Stock Price 11.56 Jul 24,2012
Avg Stock Price 37.04

Macro Bank Historical PE ratio: Past 5 years

Max PE Ratio 9.93 Nov 20,2015
Min PE Ratio 2.43 Jul 24,2012
Avg PE Ratio 5.23

Macro Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.8 Aug 25,2016
Min PS Ratio 0.38 Jun 24,2013
Avg PS Ratio 0.94

BMA Industry Peers

Company Price Change (%)
Wing Hang Bank (WGHGY)320 (0%)
Grupo Financiero Santander Mexico (BSMX)6.860.11 (1.63%)
Bbva Banco Frances (BFR)17.290.56 (3.14%)
Grupo Financiero Galicia (GGAL)26.441.1 (3.99%)
Itau Unibanco Banco (ITUB)9.770.08 (0.83%)
Banco Santander (SAN)4.520.06 (1.31%)
Cresud (CRESY)15.710.1 (0.64%)

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 68.9 and 88843 shares of BMA were traded on 02 Dec, 2016. Looking at Macro Bank stock market history data, the P/S ratio was at a low of 0.38 on 24 Jun, 2013. .