Macro Bank Stock Price History, BMA Historical Prices

Add to My Stocks
$59.98 $4.58 (7.09%) BMA stock closing price Jun 18, 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
2018-06-18 63.53 63.62 58.38 59.98 870,229 7.19 1.56
2018-06-15 68.31 69.76 63.39 64.56 849,344 7.74 1.68
2018-06-14 77.62 77.62 66.55 67.66 742,236 8.11 1.76
2018-06-13 80.14 80.65 76.72 76.9 222,139 9.22 2
2018-06-12 82.26 82.26 79.82 80.5 159,615 9.65 2.09
2018-06-11 81.62 83.62 81.18 82.22 201,415 9.86 2.14
2018-06-08 83.58 85 79.48 81.44 561,496 9.77 2.12
2018-06-07 80.9 81.28 78.01 80.5 255,771 9.65 2.09
2018-06-06 82.92 83.91 80.85 81.48 243,573 9.77 2.12
2018-06-05 78.9 83.1 78.58 82.51 571,564 9.89 2.15
2018-06-04 77.94 79.52 77.28 79.25 333,747 9.5 2.06
2018-06-01 78.9 79.73 76.55 77.27 367,860 9.27 2.01
2018-05-31 76.95 78.94 76.4 78.61 340,132 9.43 2.05
2018-05-30 76.55 77.99 75.75 76.38 241,745 9.16 1.99
2018-05-29 79.96 80.62 76.02 76.38 327,237 9.16 1.99
2018-05-25 79.84 81.43 78.89 81 221,702 9.71 2.11
2018-05-24 80.14 80.5 78 80.15 214,651 9.61 2.09
2018-05-23 80.71 81 77.8 79.99 393,231 9.59 2.08
2018-05-22 81.25 82.99 81.04 81.45 312,850 9.77 2.12
2018-05-21 81.51 82.1 80.28 81.09 438,388 9.72 2.11
2018-05-18 82.75 83 79.4 80.51 376,844 9.65 2.09
2018-05-17 78.61 82.72 77.5 82.64 393,947 9.91 2.15
2018-05-16 80 80.59 76.52 79.4 771,618 9.52 2.07
2018-05-15 70.88 78.53 70.15 75.2 666,353 9.02 1.96
2018-05-14 72.06 73.05 70.43 72.31 613,358 8.67 1.88
2018-05-11 78.06 80.28 73.51 73.98 785,905 8.87 1.92
2018-05-10 75.13 79.45 74.88 78.52 830,576 9.42 2.04
2018-05-09 74.12 75.85 73 74.74 1,142,284 8.96 1.94
2018-05-08 80.9 80.9 69.95 71.85 2,029,625 8.62 1.87
2018-05-07 82.23 84.64 80.86 81.02 384,877 9.72 2.11
2018-05-04 92.46 94.2 82.53 82.95 798,352 9.95 2.16
2018-05-03 92.25 92.76 88.89 89.67 332,667 10.75 2.33
2018-05-02 94.85 96.46 92.4 92.71 337,047 11.12 2.41
2018-05-01 96.97 98.78 94.56 94.86 175,733 11.37 2.47
2018-04-30 95.55 99.54 95.55 96.92 280,112 11.62 2.52
2018-04-27 95.88 97.32 93.5 96 632,584 11.51 2.5
2018-04-26 100.7 102.19 93.53 94.66 277,165 11.35 2.46
2018-04-25 106.63 106.69 99.34 100.6 290,517 12.06 2.62
2018-04-24 105.76 107.8 105.76 106.6 45,828 12.78 2.77
2018-04-23 106.02 107.5 105.92 106.51 58,153 12.77 2.77
2018-04-20 108.35 108.98 105.26 106.06 130,057 12.72 2.76
2018-04-19 107.93 109.51 106.4 108.75 101,427 13.04 2.83
2018-04-18 109.9 111.67 108.02 108.23 108,554 12.98 2.82
2018-04-17 106.2 109.49 106.2 109.35 76,897 13.11 2.84
2018-04-16 107.68 107.68 105.41 106 68,584 12.71 2.76
2018-04-13 109.76 109.76 106.65 107.55 51,242 12.9 2.8
2018-04-12 109.05 110.06 107.86 109.32 77,886 13.11 2.84
2018-04-11 109 110.11 108.89 108.89 98,121 13.06 2.83
2018-04-10 108.12 109.5 107.36 109.14 72,751 13.09 2.84
2018-04-09 108.15 110.17 107.27 107.35 43,314 12.87 2.79
2018-04-06 109.39 109.8 107.08 108.4 69,786 13 2.82
2018-04-05 109.9 111 109.31 109.99 228,589 13.19 2.86
2018-04-04 109.45 109.49 107.27 109.02 136,093 13.07 2.84
2018-04-03 109 110.34 106.8 109.51 162,273 13.13 2.85
2018-04-02 107.55 109.11 106.82 108.59 59,579 13.02 2.82
2018-03-30 0 0 0 107.97 0 - -
2018-03-29 107.54 109.49 106.17 107.97 172,339 12.95 2.81
2018-03-28 108.96 108.96 106.83 106.94 61,799 12.82 2.78
2018-03-27 108.7 110.78 107.11 108.02 105,411 12.95 2.81
2018-03-26 107.7 108.91 106.92 108.6 94,356 13.02 2.83
2018-03-23 107.47 109.22 106.26 106.28 110,121 12.74 2.76
2018-03-22 108.55 109.17 106.5 107.46 120,698 12.89 2.8
2018-03-21 106.35 111.15 105.86 109.2 286,667 13.09 2.84
2018-03-20 107.1 107.59 105.88 106 194,592 12.71 2.76
2018-03-19 109.02 109.02 106.75 107.47 59,384 12.89 2.8
2018-03-16 109.36 109.83 108.28 108.89 105,829 13.06 2.83
2018-03-15 108.95 109.99 107.73 109 115,706 13.07 2.84
2018-03-14 109.64 111.52 108.49 109.46 187,938 13.13 2.85
2018-03-13 112.43 112.43 109.28 109.97 244,666 13.19 2.86
2018-03-12 110.78 113.36 110.78 112.27 353,679 13.46 2.92
2018-03-09 107.75 113.23 107.02 109.18 235,537 13.09 2.84
2018-03-08 107.39 107.98 106.59 107.42 97,194 12.88 2.79
2018-03-07 107 108.58 105.21 107.37 176,869 12.87 2.79
2018-03-06 108.58 109.43 107.08 107.61 215,436 12.9 2.8
2018-03-05 107.21 108.74 106.31 107.35 211,753 12.87 2.79
2018-03-02 110.6 110.6 105.05 108.21 338,846 12.98 2.82
2018-03-01 113.72 113.72 111.41 111.61 309,050 13.38 2.9
2018-02-28 113.9 114.32 111.49 113.11 202,023 13.56 2.94
2018-02-27 114.04 114.79 112.73 113.54 254,487 13.61 2.95
2018-02-26 114.7 114.86 112.84 113.89 197,759 13.66 2.96
2018-02-23 113.03 113.7 112.12 113.11 239,679 13.56 2.94
2018-02-22 110.51 113.7 109.83 112.61 359,062 13.5 2.93
2018-02-21 108.83 112.38 108.07 110.03 194,330 13.19 2.86
2018-02-20 110 110.35 107.56 108.76 426,505 13.04 2.83
2018-02-19 0 0 0 107.9 0 - -
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
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 Price61.25

Macro Bank Historical PE ratio: Past 5 years

Max PE Ratio18.28Oct 23,2017
Min PE Ratio2.43Jun 24,2013
Avg PE Ratio7.88

Macro Bank Historical PS ratio: Past 5 years

Max PS Ratio3.14Oct 23,2017
Min PS Ratio0.38Jun 24,2013
Avg PS Ratio1.49

BMA Industry Peers

Company Price Change (%)
Akbank (AKBTY)2.970.15 (4.81%)
Chiba Bank (CHBAY)39.860 (0%)
Wing Hang Bank (WGHGY)320 (0%)
Banco Santander (SAN)5.430.02 (0.37%)
Itau Unibanco Banco (ITUB)10.10.23 (2.23%)
Cresud (CRESY)15.840.82 (4.92%)
Cresud (CRESY)15.840.82 (4.92%)

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 $59.98 and 870,229 shares of BMA were traded on Jun 18, 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.