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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.14$21.8179,800——
2012-12-28$17.61$21.1769,300——
2012-12-27$18.22$21.9080,900——
2012-12-26$17.74$21.3359,400——
2012-12-24$17.61$21.1719,600——
2012-12-21$17.35$20.86157,200——
2012-12-20$17.95$21.58158,800——
2012-12-19$18.33$22.04136,000——
2012-12-18$18.48$22.22153,500——
2012-12-17$18.11$21.7760,200——
2012-12-14$18.15$21.8290,800——
2012-12-13$17.93$21.56147,400——
2012-12-12$18.10$21.76227,400——
2012-12-11$17.32$20.82202,300——
2012-12-10$17.12$20.58144,900——
2012-12-07$16.08$19.33159,100——
2012-12-06$15.85$19.0649,000——
2012-12-05$15.86$19.07136,700——
2012-12-04$15.79$18.98157,800——
2012-12-03$15.14$18.20107,300——
2012-11-30$15.23$18.3184,300——
2012-11-29$15.47$18.60157,500——
2012-11-28$14.32$17.22113,600——
2012-11-27$13.70$16.4765,900——
2012-11-26$13.70$16.4753,800——
2012-11-23$13.74$16.5237,100——
2012-11-21$14.00$16.8362,400——
2012-11-20$13.77$16.5567,300——
2012-11-19$13.96$16.7862,800——
2012-11-16$13.78$16.5737,100——
2012-11-15$14.03$16.8747,200——
2012-11-14$13.81$16.6048,800——
2012-11-13$14.06$16.90148,700——
2012-11-12$14.24$17.1270,600——
2012-11-09$14.06$16.90152,300——
2012-11-08$14.20$17.07134,600——
2012-11-07$13.65$16.4179,100——
2012-11-06$13.90$16.7166,900——
2012-11-05$13.84$16.6470,900——
2012-11-02$13.79$16.5843,900——
2012-11-01$13.80$16.5960,500——
2012-10-31$13.51$16.24120,600——
2012-10-26$14.00$16.8394,200——
2012-10-25$14.20$17.0780,100——
2012-10-24$14.18$17.05149,500——
2012-10-23$14.37$17.28132,000——
2012-10-22$15.10$18.15101,900——
2012-10-19$14.31$17.2072,200——
2012-10-18$14.59$17.5457,800——
2012-10-17$14.62$17.5874,300——
2012-10-16$14.30$17.1968,800——
2012-10-15$14.12$16.9888,700——
2012-10-12$13.68$16.4568,700——
2012-10-11$13.54$16.2877,900——
2012-10-10$13.47$16.19211,300——
2012-10-09$13.92$16.7483,800——
2012-10-08$14.02$16.86150,500——
2012-10-05$14.67$17.6491,800——
2012-10-04$14.42$17.3479,400——
2012-10-03$14.08$16.9350,500——
2012-10-02$14.21$17.0868,100——
2012-10-01$14.10$16.9569,400——
2012-09-28$14.18$17.05104,400——
2012-09-27$14.42$17.3455,700——
2012-09-26$14.51$17.44188,100——
2012-09-25$15.11$18.17219,700——
2012-09-24$16.25$19.54303,100——
2012-09-21$15.38$18.49143,500——
2012-09-20$15.05$18.0963,100——
2012-09-19$15.04$18.08164,700——
2012-09-18$14.43$17.3593,100——
2012-09-17$14.15$17.0197,900——
2012-09-14$14.48$17.41112,200——
2012-09-13$14.12$16.9888,800——
2012-09-12$13.50$16.23125,400——
2012-09-11$13.65$16.41106,300——
2012-09-10$13.32$16.01169,700——
2012-09-07$13.14$15.80103,800——
2012-09-06$12.97$15.59237,900——
2012-09-05$12.40$14.9187,800——
2012-09-04$12.38$14.88102,200——
2012-08-31$12.52$15.05115,800——
2012-08-30$12.53$15.0640,300——
2012-08-29$12.59$15.1497,600——
2012-08-28$12.59$15.1461,000——
2012-08-27$12.50$15.0390,600——
2012-08-24$12.74$15.3257,300——
2012-08-23$13.00$15.63136,700——
2012-08-22$12.70$15.27187,300——
2012-08-21$13.07$15.71150,000——
2012-08-20$13.15$15.8185,600——
2012-08-17$13.53$16.27116,400——
2012-08-16$13.60$16.3587,800——
2012-08-15$13.54$16.2861,600——
2012-08-14$13.50$16.2396,400——
2012-08-13$13.83$16.63109,900——
2012-08-10$14.11$16.96205,400——
2012-08-09$13.81$16.60299,800——
2012-08-08$13.28$15.97123,700——
2012-08-07$12.78$15.36167,400——
2012-08-06$12.42$14.9394,500——
2012-08-03$11.84$14.2377,800——
2012-08-02$11.72$14.09146,200——
2012-08-01$12.03$14.46104,600——
2012-07-31$12.27$14.75122,900——
2012-07-30$12.06$14.5064,600——
2012-07-27$12.05$14.4965,600——
2012-07-26$11.84$14.2378,700——
2012-07-25$11.57$13.91115,800——
2012-07-24$11.56$13.90111,900——
2012-07-23$11.76$14.1489,200——
2012-07-20$11.86$14.26112,900——
2012-07-19$12.45$14.97122,800——
2012-07-18$12.41$14.92124,500——
2012-07-17$12.20$14.67143,800——
2012-07-16$11.95$14.37103,200——
2012-07-13$12.11$14.5669,700——
2012-07-12$12.00$14.4388,300——
2012-07-11$12.33$14.82127,100——
2012-07-10$11.83$14.22128,700——
2012-07-09$11.74$14.11105,700——
2012-07-06$12.03$14.46160,200——
2012-07-05$12.47$14.99459,000——
2012-07-03$13.58$16.3398,700——
2012-07-02$13.12$15.77177,400——
2012-06-29$12.96$15.58194,000——
2012-06-28$12.50$15.03113,100——
2012-06-27$12.26$14.74135,700——
2012-06-26$12.21$14.68156,000——
2012-06-25$12.33$14.82190,700——
2012-06-22$12.58$15.12113,900——
2012-06-21$11.86$14.26133,600——
2012-06-20$12.41$14.92130,100——
2012-06-19$12.47$14.99221,300——
2012-06-18$12.00$14.43251,800——
2012-06-15$11.75$14.13758,900——
2012-06-14$11.62$13.97438,500——
2012-06-13$11.71$14.08171,200——
2012-06-12$11.74$14.11255,900——
2012-06-11$11.60$13.95339,000——
2012-06-08$12.39$14.90211,000——
2012-06-07$12.70$15.27205,100——
2012-06-06$13.43$16.15137,200——
2012-06-05$13.13$15.79142,400——
2012-06-04$12.75$15.33142,300——
2012-06-01$12.41$14.92204,900——
2012-05-31$12.77$15.35271,700——
2012-05-30$13.13$15.79152,900——
2012-05-29$13.39$16.10144,800——
2012-05-25$13.46$16.1865,100——
2012-05-24$13.79$16.5884,900——
2012-05-23$13.78$16.57125,000——
2012-05-22$13.95$16.77132,000——
2012-05-21$13.92$16.7482,200——
2012-05-18$13.77$16.55117,700——
2012-05-17$13.63$16.39116,800——
2012-05-16$13.76$16.54160,600——
2012-05-15$14.43$17.35269,000——
2012-05-14$14.66$17.62169,400——
2012-05-11$15.57$18.72123,000——
2012-05-10$15.50$18.63188,900——
2012-05-09$16.24$19.52219,000——
2012-05-08$16.36$19.67291,900——
2012-05-07$15.14$18.20251,000——
2012-05-04$14.81$17.81148,700——
2012-05-03$14.60$17.55235,600——
2012-05-02$15.22$18.30149,000——
2012-05-01$15.35$18.45107,500——
2012-04-30$15.42$18.54118,000——
2012-04-27$15.24$18.32148,500——
2012-04-26$15.65$18.81143,300——
2012-04-25$15.75$18.9484,800——
2012-04-24$15.84$19.04124,100——
2012-04-23$15.77$18.96148,800——
2012-04-20$15.89$19.10247,600——
2012-04-19$16.12$19.38408,900——
2012-04-18$15.12$18.18639,900——
2012-04-17$15.04$18.08649,300——
2012-04-16$16.65$20.02299,600——
2012-04-13$17.13$20.59150,800——
2012-04-12$17.79$21.39203,400——
2012-04-11$18.11$21.77177,800——
2012-04-10$17.19$20.67201,500——
2012-04-09$17.34$20.85123,300——
2012-04-05$17.65$21.2283,600——
2012-04-04$17.92$21.54152,200——
2012-04-03$18.90$22.72123,700——
2012-04-02$19.10$22.96127,300——
2012-03-30$19.61$23.58122,700——
2012-03-29$19.63$23.60144,100——
2012-03-28$20.02$24.07195,100——
2012-03-27$19.67$23.65331,100——
2012-03-26$19.91$23.94225,100——
2012-03-23$21.40$25.73152,300——
2012-03-22$20.89$25.11215,400——
2012-03-21$21.23$25.52259,200——
2012-03-20$20.64$24.81310,300——
2012-03-19$21.39$25.72260,100——
2012-03-16$20.95$25.19218,100——
2012-03-15$20.60$24.7784,300——
2012-03-14$20.01$24.06174,300——
2012-03-13$19.65$23.6292,400——
2012-03-12$19.08$22.94137,400——
2012-03-09$19.54$23.49165,700——
2012-03-08$19.72$23.7197,300——
2012-03-07$19.91$23.9478,500——
2012-03-06$19.58$23.54231,700——
2012-03-05$19.98$24.02240,900——
2012-03-02$20.44$24.57189,000——
2012-03-01$20.52$24.67385,600——
2012-02-29$20.17$24.25195,000——
2012-02-28$20.97$25.21156,000——
2012-02-27$20.75$24.95174,500——
2012-02-24$21.57$25.93171,400——
2012-02-23$22.76$27.3683,500——
2012-02-22$22.98$27.63102,900——
2012-02-21$23.17$27.86150,400——
2012-02-17$22.75$27.35304,700——
2012-02-16$21.95$26.39598,400——
2012-02-15$21.31$25.62272,700——
2012-02-14$21.35$25.67169,300——
2012-02-13$22.05$26.51300,800——
2012-02-10$21.26$25.56271,500——
2012-02-09$21.98$26.43161,000——
2012-02-08$22.01$26.46272,200——
2012-02-07$22.73$27.33302,600——
2012-02-06$24.08$28.95118,200——
2012-02-03$24.74$29.74131,200——
2012-02-02$24.80$29.82125,900——
2012-02-01$24.78$29.79217,800——
2012-01-31$24.74$29.74175,500——
2012-01-30$24.79$29.80111,600——
2012-01-27$25.59$30.77108,300——
2012-01-26$26.03$31.29216,000——
2012-01-25$26.37$31.70105,600——
2012-01-24$26.07$31.34134,300——
2012-01-23$25.58$30.75120,300——
2012-01-20$26.33$31.65184,300——
2012-01-19$25.13$30.21177,100——
2012-01-18$24.27$29.18181,700——
2012-01-17$23.53$28.29176,200——
2012-01-13$23.53$28.29117,300——
2012-01-12$23.70$28.49232,200——
2012-01-11$24.55$29.51214,500——
2012-01-10$24.30$29.21207,900——
2012-01-09$24.00$28.85232,100——
2012-01-06$23.31$28.02266,700——
2012-01-05$22.62$27.19138,000——
2012-01-04$22.61$27.18421,900——
2012-01-03$20.43$24.56216,300——