NYSE:BMA | Historical Stock Price | Macro Bank Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.51$14.65$28.60$55.83$108.98$212.732006-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$19.50$23.4456,900——
2011-12-29$20.01$24.0685,100——
2011-12-28$19.17$23.05125,100——
2011-12-27$19.75$23.7488,900——
2011-12-23$19.80$23.8095,400——
2011-12-22$20.24$24.3397,500——
2011-12-21$20.13$24.2061,100——
2011-12-20$20.13$24.20111,000——
2011-12-19$19.37$23.2995,900——
2011-12-16$19.95$23.9894,000——
2011-12-15$19.36$23.2884,900——
2011-12-14$19.38$23.30126,100——
2011-12-13$19.86$23.88206,500——
2011-12-12$20.20$24.29257,300——
2011-12-09$20.58$24.7468,500——
2011-12-08$19.70$23.6851,800——
2011-12-07$20.90$25.13136,300——
2011-12-06$20.72$24.91108,700——
2011-12-05$20.95$25.1962,200——
2011-12-02$20.58$24.7454,600——
2011-12-01$20.04$24.0972,800——
2011-11-30$19.85$23.86240,500——
2011-11-29$18.99$22.83294,800——
2011-11-28$19.33$23.24122,700——
2011-11-25$18.64$22.4154,800——
2011-11-23$18.75$22.54313,000——
2011-11-22$19.65$23.62159,900——
2011-11-21$19.16$23.03145,700——
2011-11-18$19.52$23.47167,700——
2011-11-17$19.28$23.18187,900——
2011-11-16$19.90$23.92308,300——
2011-11-15$20.99$25.2374,300——
2011-11-14$20.98$25.22100,700——
2011-11-11$21.75$26.15212,600——
2011-11-10$21.32$25.63127,800——
2011-11-09$20.69$24.87135,500——
2011-11-08$21.99$26.44160,700——
2011-11-07$20.89$25.1177,400——
2011-11-04$20.38$24.50101,000——
2011-11-03$21.11$25.38151,100——
2011-11-02$20.99$25.23162,000——
2011-11-01$19.95$23.98295,800——
2011-10-31$20.05$24.10472,600——
2011-10-28$23.30$28.01145,500——
2011-10-27$23.95$28.79275,600——
2011-10-26$22.90$27.53130,700——
2011-10-25$22.98$27.63236,900——
2011-10-24$23.82$28.64138,300——
2011-10-21$22.82$27.43222,000——
2011-10-20$21.38$25.70127,600——
2011-10-19$22.03$26.49151,900——
2011-10-18$22.48$27.03586,700——
2011-10-17$21.51$25.86272,600——
2011-10-14$23.34$28.06159,400——
2011-10-13$22.30$26.81129,900——
2011-10-12$22.01$26.46199,600——
2011-10-11$21.38$25.70152,700——
2011-10-10$21.06$25.32160,900——
2011-10-07$20.07$24.13184,900——
2011-10-06$20.29$24.39203,000——
2011-10-05$19.52$23.47260,900——
2011-10-04$18.66$22.43419,200——
2011-10-03$18.74$22.53359,700——
2011-09-30$20.01$24.06285,700——
2011-09-29$20.96$25.20189,200——
2011-09-28$21.14$25.4278,900——
2011-09-27$21.71$26.10141,400——
2011-09-26$21.48$25.82131,300——
2011-09-23$21.18$25.46165,200——
2011-09-22$20.30$24.41276,400——
2011-09-21$21.91$26.34135,400——
2011-09-20$22.95$27.59386,300——
2011-09-19$23.52$28.28309,300——
2011-09-16$23.63$28.41318,000——
2011-09-15$22.40$26.93274,900——
2011-09-14$22.36$26.88439,400——
2011-09-13$21.57$25.93363,200——
2011-09-12$21.72$26.11300,300——
2011-09-09$23.07$27.74167,600——
2011-09-08$24.15$29.03134,400——
2011-09-07$25.12$30.20115,700——
2011-09-06$24.82$29.84163,000——
2011-09-02$25.41$30.55166,300——
2011-09-01$26.67$32.06212,600——
2011-08-31$27.08$32.56175,200——
2011-08-30$26.99$32.45162,800——
2011-08-29$26.94$32.39140,700——
2011-08-26$26.68$32.08146,800——
2011-08-25$26.66$32.05128,800——
2011-08-24$27.10$32.58172,100——
2011-08-23$27.30$32.82215,700——
2011-08-22$26.40$31.7494,300——
2011-08-19$26.39$31.73286,000——
2011-08-18$27.70$33.30117,100——
2011-08-17$29.37$35.31111,200——
2011-08-16$29.48$35.4497,500——
2011-08-15$29.85$35.89120,100——
2011-08-12$29.87$35.9198,000——
2011-08-11$30.34$36.48154,600——
2011-08-10$29.94$35.99141,300——
2011-08-09$30.81$37.04271,500——
2011-08-08$28.78$34.60267,600——
2011-08-05$30.72$36.93269,700——
2011-08-04$30.81$37.04227,200——
2011-08-03$33.83$40.67125,700——
2011-08-02$33.35$40.09140,300——
2011-08-01$34.73$41.75243,800——
2011-07-29$34.66$41.6789,700——
2011-07-28$35.17$42.2858,100——
2011-07-27$35.04$42.1391,300——
2011-07-26$36.09$43.3975,300——
2011-07-25$35.91$43.17170,600——
2011-07-22$35.66$42.8758,500——
2011-07-21$35.65$42.86212,000——
2011-07-20$35.51$42.69283,000——
2011-07-19$35.57$42.76304,100——
2011-07-18$36.32$43.67173,600——
2011-07-15$37.21$44.7460,100——
2011-07-14$37.09$44.59133,100——
2011-07-13$37.89$45.55130,300——
2011-07-12$37.55$45.14171,000——
2011-07-11$38.41$46.18355,800——
2011-07-08$39.42$47.39163,800——
2011-07-07$39.95$48.03131,300——
2011-07-06$39.59$47.60340,900——
2011-07-05$38.80$46.65110,400——
2011-07-01$38.50$46.29216,800——
2011-06-30$37.74$45.3780,400——
2011-06-29$37.21$44.74350,800——
2011-06-28$36.56$43.9599,600——
2011-06-27$35.84$43.0949,900——
2011-06-24$35.41$42.5758,800——
2011-06-23$35.57$42.7665,900——
2011-06-22$35.85$43.10452,300——
2011-06-21$35.94$43.21188,500——
2011-06-20$35.85$43.10220,000——
2011-06-17$36.26$43.59812,100——
2011-06-16$33.61$40.41194,400——
2011-06-15$34.81$41.85185,300——
2011-06-14$34.02$40.90188,400——
2011-06-13$33.39$40.14122,100——
2011-06-10$32.72$39.3474,900——
2011-06-09$32.30$38.8360,600——
2011-06-08$31.53$37.9164,400——
2011-06-07$31.45$37.8151,200——
2011-06-06$31.36$37.7060,200——
2011-06-03$31.64$38.04104,400——
2011-06-02$31.50$37.8768,100——
2011-06-01$31.67$38.0796,400——
2011-05-31$32.46$39.0269,500——
2011-05-27$32.20$38.7195,600——
2011-05-26$31.76$38.18134,100——
2011-05-25$31.80$38.2350,100——
2011-05-24$32.10$38.59163,600——
2011-05-23$32.86$39.51140,000——
2011-05-20$33.14$39.84241,000——
2011-05-19$33.84$40.68142,000——
2011-05-18$34.45$41.42429,200——
2011-05-17$33.74$40.56163,700——
2011-05-16$33.91$40.77112,800——
2011-05-13$34.45$41.4261,700——
2011-05-12$34.72$41.7488,000——
2011-05-11$35.71$42.9379,900——
2011-05-10$36.49$43.87168,700——
2011-05-09$35.05$42.1475,000——
2011-05-06$35.26$42.3943,800——
2011-05-05$36.90$41.86241,700——
2011-05-04$37.67$42.7360,000——
2011-05-03$37.97$43.07129,000——
2011-05-02$37.57$42.62153,000——
2011-04-29$36.99$41.96217,000——
2011-04-28$36.02$40.86101,000——
2011-04-27$36.60$41.5283,700——
2011-04-26$37.23$42.2365,400——
2011-04-25$37.91$43.00103,900——
2011-04-21$37.86$42.9563,600——
2011-04-20$37.90$42.99124,300——
2011-04-19$37.54$42.5898,500——
2011-04-18$37.78$42.86162,200——
2011-04-15$38.94$44.1773,800——
2011-04-14$39.63$44.95254,300——
2011-04-13$41.19$46.72175,100——
2011-04-12$40.73$46.20134,100——
2011-04-11$41.26$46.8032,500——
2011-04-08$41.94$47.5759,400——
2011-04-07$41.77$47.3862,500——
2011-04-06$43.08$48.87143,300——
2011-04-05$43.04$48.82125,700——
2011-04-04$42.67$48.40157,500——
2011-04-01$41.13$46.66139,100——
2011-03-31$40.03$45.41225,300——
2011-03-30$40.40$45.83214,600——
2011-03-29$39.45$44.75243,400——
2011-03-28$39.02$44.26103,800——
2011-03-25$38.61$43.8062,500——
2011-03-24$38.74$43.94269,300——
2011-03-23$38.65$43.8420,500——
2011-03-22$38.99$44.2333,100——
2011-03-21$39.30$44.5836,800——
2011-03-18$39.65$44.9843,500——
2011-03-17$39.38$44.6732,200——
2011-03-16$38.60$43.79572,100——
2011-03-15$39.84$45.1978,700——
2011-03-14$40.25$45.6623,300——
2011-03-11$40.69$46.16114,900——
2011-03-10$40.47$45.9178,500——
2011-03-09$40.91$46.4149,100——
2011-03-08$40.79$46.2744,700——
2011-03-07$40.74$46.2124,700——
2011-03-04$40.80$46.2847,000——
2011-03-03$41.76$47.37130,400——
2011-03-02$40.79$46.2768,800——
2011-03-01$41.07$46.5919,400——
2011-02-28$41.85$47.4737,300——
2011-02-25$42.02$47.6662,900——
2011-02-24$40.85$46.3435,300——
2011-02-23$40.85$46.34106,700——
2011-02-22$41.45$47.0299,400——
2011-02-18$42.28$47.9654,000——
2011-02-17$42.21$47.88128,200——
2011-02-16$42.53$48.24108,800——
2011-02-15$42.31$47.99156,400——
2011-02-14$43.12$48.91102,700——
2011-02-11$41.59$47.18268,900——
2011-02-10$41.01$46.5286,900——
2011-02-09$41.94$47.5791,700——
2011-02-08$42.70$48.44159,200——
2011-02-07$41.40$46.96193,700——
2011-02-04$42.28$47.96318,300——
2011-02-03$44.24$50.1885,400——
2011-02-02$45.31$51.40446,000——
2011-02-01$45.58$51.70111,900——
2011-01-31$46.14$52.34164,400——
2011-01-28$45.90$52.0723,100——
2011-01-27$47.23$53.5765,600——
2011-01-26$48.63$55.1657,300——
2011-01-25$48.08$54.5494,700——
2011-01-24$48.77$55.3274,000——
2011-01-21$49.18$55.7950,600——
2011-01-20$49.71$56.3987,900——
2011-01-19$50.03$56.75107,200——
2011-01-18$47.28$53.63163,000——
2011-01-14$46.11$52.30107,800——
2011-01-13$47.30$53.6593,100——
2011-01-12$48.16$54.6336,900——
2011-01-11$47.54$53.9357,200——
2011-01-10$47.97$54.4149,500——
2011-01-07$49.34$55.9756,600——
2011-01-06$48.75$55.3099,900——
2011-01-05$48.80$55.3675,600——
2011-01-04$51.17$58.0465,900——
2011-01-03$51.41$58.3288,800——