Macro Bank Stock Price History, BMA Historical Prices

Add to My Stocks
$112.61 $2.58 (2.34%) BMA stock closing price Feb 22, 2018 (Closing)

Macro Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of $135.46 on Oct 23, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 110.51 113.7 109.83 112.61 359,062 14.4 2.91
2018-02-21 108.83 112.38 108.07 110.03 194,330 14.07 2.84
2018-02-20 110 110.35 107.56 108.76 426,505 13.91 2.81
2018-02-16 106.75 110 106 107.9 586,798 13.8 2.78
2018-02-15 101.88 106.67 101.88 105.75 442,371 13.52 2.73
2018-02-14 95.72 101 95.72 100.79 326,288 12.89 2.6
2018-02-13 96.15 96.88 94.84 96.73 120,810 12.37 2.5
2018-02-12 95.76 97.61 93.94 96.32 176,209 12.32 2.49
2018-02-09 96.32 96.64 91.36 94.84 282,666 12.13 2.45
2018-02-08 99.75 100 95.41 95.46 195,505 12.21 2.46
2018-02-07 102.21 104.68 99.2 99.33 224,346 12.7 2.56
2018-02-06 93.3 101.84 93.25 101.22 267,251 12.94 2.61
2018-02-05 99.87 99.87 96.35 96.69 159,952 12.36 2.49
2018-02-02 103.29 103.85 100 100.83 377,694 12.89 2.6
2018-02-01 108.55 108.66 104.06 104.6 244,832 13.38 2.7
2018-01-31 107 110.06 106.51 108.54 253,747 13.88 2.8
2018-01-30 105 106.92 103.32 105.73 200,247 13.52 2.73
2018-01-29 106.88 106.99 105.19 105.41 147,978 13.48 2.72
2018-01-26 108.02 109.67 107.55 107.87 121,982 13.79 2.78
2018-01-25 108.02 110.07 107.87 107.93 245,729 13.8 2.78
2018-01-24 107.77 111.4 107.6 107.9 482,105 13.8 2.78
2018-01-23 113.05 114.21 107.21 107.49 362,018 13.75 2.77
2018-01-22 113.11 114.5 113.06 113.47 170,289 14.51 2.93
2018-01-19 116.8 116.8 113.37 113.77 365,705 14.55 2.94
2018-01-18 116.99 117.79 116.05 116.22 206,150 14.86 3
2018-01-17 115.89 117.78 115.57 116.11 255,789 14.85 3
2018-01-16 114.89 116.05 114.89 115.5 223,207 14.77 2.98
2018-01-12 114.07 115.23 112.1 114.5 173,958 14.64 2.95
2018-01-11 111.62 114.12 111.62 113.71 249,216 14.54 2.93
2018-01-10 112.69 112.69 110.55 111.5 196,602 14.26 2.88
2018-01-09 112.47 113.91 112.01 112.96 152,518 14.45 2.91
2018-01-08 115.53 115.53 112.54 113.12 264,507 14.47 2.92
2018-01-05 115.82 116.45 114.51 116.08 412,402 14.84 3
2018-01-04 116.69 117.86 114.83 115.22 294,331 14.73 2.97
2018-01-03 116.81 117.42 115.51 116.75 135,881 14.93 3.01
2018-01-02 117.03 117.99 116.1 116.94 145,534 14.95 3.02
2017-12-29 115.76 116.47 114.36 115.88 73,242 14.82 2.99
2017-12-28 116.66 118.23 115.69 116 199,101 14.83 2.99
2017-12-27 117.06 117.78 116.57 116.59 145,249 14.91 3.01
2017-12-26 116.85 117.22 116.06 116.95 228,050 14.96 3.02
2017-12-22 116.77 117.52 116.48 117.11 178,173 14.98 3.02
2017-12-21 117.28 117.28 115.8 116.77 197,636 14.93 3.01
2017-12-20 117.91 118.28 115.85 117.19 156,882 14.99 3.02
2017-12-19 116.97 119.98 116.3 117.44 318,909 15.02 3.03
2017-12-18 115.46 116.99 114.8 116.1 138,756 14.85 3
2017-12-15 116.21 116.45 114.37 114.38 151,732 14.63 2.95
2017-12-14 118.23 118.54 115.56 115.77 308,921 14.8 2.99
2017-12-13 120.62 121.9 118.02 118.23 381,257 15.12 3.05
2017-12-12 120.38 121.88 120 120.92 200,989 15.46 3.12
2017-12-11 118.13 121.08 117.65 120.24 236,001 15.38 3.1
2017-12-08 116.87 119.76 115.69 118.77 406,291 15.19 3.06
2017-12-07 112.5 115.87 111.26 114.9 223,823 14.69 2.96
2017-12-06 106.2 114.07 106 112.96 389,414 14.45 2.91
2017-12-05 104.73 106.69 104.55 106.27 147,656 13.59 2.74
2017-12-04 103.83 105.47 103.83 104.5 172,368 13.36 2.7
2017-12-01 102.55 103.5 101.13 103.16 209,251 13.19 2.66
2017-11-30 103.41 103.61 100.7 101.54 279,815 12.99 2.62
2017-11-29 102.6 104.11 102.59 103.35 287,943 13.22 2.67
2017-11-28 105 105.98 101.96 102.55 346,564 13.11 2.65
2017-11-27 104.05 108.46 104.02 105.19 332,367 13.45 2.71
2017-11-24 100.31 105.75 98.55 105.19 336,343 13.45 2.71
2017-11-23 0 0 0 99.68 0 - -
2017-11-22 101.78 102 99.17 99.68 568,945 12.75 2.57
2017-11-21 99 101.86 96.44 96.68 379,364 12.36 2.49
2017-11-20 95.5 102.48 95 99.01 745,989 12.66 2.55
2017-11-17 107.5 108 100.58 103.36 561,716 13.22 2.67
2017-11-16 105 109.73 102.31 107.38 575,272 13.73 2.77
2017-11-15 95.7 102.5 92.34 101.22 1,204,575 12.94 2.61
2017-11-14 112.92 112.98 96.81 97.61 1,265,927 12.48 2.52
2017-11-13 116.48 117.59 113.29 113.97 468,724 14.57 2.94
2017-11-10 120.5 121.7 116.35 117.18 201,383 14.99 3.02
2017-11-09 123.62 123.62 120.13 121.03 322,286 15.48 3.12
2017-11-08 120.58 124.36 120.28 124.36 213,190 16.78 2.89
2017-11-07 123 123.14 118.62 119.22 119,049 16.09 2.77
2017-11-06 118.93 123.44 118.1 123.29 98,558 16.64 2.86
2017-11-03 120.12 120.77 116.24 118.35 312,985 15.97 2.75
2017-11-02 121.25 122.4 117.51 119.73 438,486 16.16 2.78
2017-11-01 125.35 126.36 120.5 120.7 587,576 16.29 2.8
2017-10-31 127.25 128.34 124.43 125.92 266,527 16.99 2.92
2017-10-30 131.3 131.68 127.05 127.26 144,493 17.17 2.95
2017-10-27 134.94 135.85 130.5 132 341,044 17.81 3.06
2017-10-26 134.68 135.03 133.5 134.65 173,770 18.17 3.12
2017-10-25 134.8 135.86 132.14 134.09 259,385 18.1 3.11
2017-10-24 135.13 136 131.83 134.1 441,428 18.1 3.11
2017-10-23 126.08 136.1 126.08 135.46 470,869 18.28 3.14
2017-10-20 124 125 123.57 125 294,210 16.87 2.9
2017-10-19 123.61 124.31 122.29 123.91 115,431 16.72 2.88
2017-10-18 126.42 127.84 123.96 124.61 294,298 16.82 2.89
2017-10-17 127.13 127.45 125.04 125.87 237,520 16.99 2.92
Get more Data

Macro Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price135.46Oct 23,2017
Min Stock Price13.92Jun 24,2013
Avg Stock Price56.15

Macro Bank Historical PE ratio: Past 5 years

Max PE Ratio18.28Oct 23,2017
Min PE Ratio2.43Jun 24,2013
Avg PE Ratio7.37

Macro Bank Historical PS ratio: Past 5 years

Max PS Ratio3.14Oct 23,2017
Min PS Ratio0.38Jun 24,2013
Avg PS Ratio1.37

BMA Industry Peers

Company Price Change (%)
Chiba Bank (CHBAY)41.530.01 (0.02%)
China Minsheng (CMAKY)10.630.34 (3.3%)
Wing Hang Bank (WGHGY)320 (0%)
Banco Santander (SAN)6.950.03 (0.43%)
Itau Unibanco Banco (ITUB)16.190.18 (1.12%)
Cresud (CRESY)21.910.8 (3.79%)
Cresud (CRESY)21.910.8 (3.79%)

Macro Bank share price history helps an investor analyze a company's history and do Macro Bank stock analysis . The price and volume changes on a daily basis is provided in the Macro Bank stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $112.61 and 359,062 shares of BMA were traded on Feb 22, 2018. The company's P/S ratio was at a high of 3.14 on Oct 23, 2017 according to our Macro Bank stock history data.