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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.25$49.76240,900——
2019-12-30$36.27$49.78533,300——
2019-12-27$36.38$49.94689,800——
2019-12-26$37.75$51.821,143,300——
2019-12-24$36.72$50.40575,300——
2019-12-23$36.27$49.78730,000——
2019-12-20$33.73$46.30506,100——
2019-12-19$33.55$46.05575,100——
2019-12-18$33.01$45.31989,800——
2019-12-17$31.13$42.73788,900——
2019-12-16$30.53$41.91579,200——
2019-12-13$30.04$41.23939,600——
2019-12-12$28.59$39.24774,500——
2019-12-11$27.13$37.24374,500——
2019-12-10$27.07$37.16494,000——
2019-12-09$28.58$39.23656,300——
2019-12-06$28.41$39.00620,400——
2019-12-05$26.92$36.95571,900——
2019-12-04$26.42$36.26439,600——
2019-12-03$24.80$34.04435,800——
2019-12-02$24.76$33.99363,400——
2019-11-29$25.85$35.48257,200——
2019-11-27$26.69$36.63740,400——
2019-11-26$25.10$34.45876,100——
2019-11-25$25.23$34.63499,500——
2019-11-22$25.00$34.32299,000——
2019-11-21$24.99$34.30335,800——
2019-11-20$25.08$34.42771,600——
2019-11-19$23.37$32.08340,000——
2019-11-18$22.60$31.02297,100——
2019-11-15$23.24$31.90409,800——
2019-11-14$22.75$31.23480,500——
2019-11-13$24.26$33.30481,800——
2019-11-12$24.71$33.92502,600——
2019-11-11$25.17$34.55644,400——
2019-11-08$23.60$32.39245,100——
2019-11-07$23.81$32.68191,400——
2019-11-06$23.36$32.06205,000——
2019-11-05$24.22$33.24262,500——
2019-11-04$23.90$32.81473,300——
2019-11-01$22.66$31.10467,200——
2019-10-31$22.90$31.43373,900——
2019-10-30$23.18$31.82342,100——
2019-10-29$23.52$32.28510,900——
2019-10-28$23.02$31.60779,900——
2019-10-25$25.11$34.47771,400——
2019-10-24$24.25$33.29415,900——
2019-10-23$24.92$34.21334,300——
2019-10-22$24.71$33.92256,800——
2019-10-21$25.47$34.96240,100——
2019-10-18$25.24$34.64242,400——
2019-10-17$25.86$35.50242,000——
2019-10-16$25.88$35.52330,000——
2019-10-15$26.68$36.62226,700——
2019-10-14$26.40$36.24230,100——
2019-10-11$27.09$37.18459,400——
2019-10-10$27.76$38.10692,200——
2019-10-09$25.83$35.45313,800——
2019-10-08$25.18$34.56435,800——
2019-10-07$26.54$36.43461,600——
2019-10-04$26.89$36.91472,600——
2019-10-03$25.61$35.15632,200——
2019-10-02$26.53$36.42433,300——
2019-10-01$25.62$35.17517,200——
2019-09-30$26.02$35.72358,700——
2019-09-27$26.06$35.77443,600——
2019-09-26$24.91$34.19553,600——
2019-09-25$24.52$33.66600,800——
2019-09-24$23.55$32.32342,300——
2019-09-23$23.55$32.32543,000——
2019-09-20$23.79$32.65521,800——
2019-09-19$24.35$33.42894,100——
2019-09-18$24.25$33.29585,900——
2019-09-17$24.92$34.21551,000——
2019-09-16$25.25$34.66512,600——
2019-09-13$24.69$33.89816,100——
2019-09-12$24.50$33.63424,800——
2019-09-11$24.78$34.01918,800——
2019-09-10$25.03$34.36512,500——
2019-09-09$24.63$33.81545,300——
2019-09-06$24.86$34.121,164,000——
2019-09-05$24.95$34.251,292,000——
2019-09-04$23.60$32.391,749,300——
2019-09-03$21.90$30.061,300,200——
2019-08-30$23.31$32.001,146,000——
2019-08-29$24.89$34.161,649,000——
2019-08-28$26.47$36.33990,200——
2019-08-27$27.05$37.131,612,300——
2019-08-26$29.84$40.96734,800——
2019-08-23$30.91$42.431,093,400——
2019-08-22$33.21$45.58652,100——
2019-08-21$33.70$46.26703,800——
2019-08-20$32.32$44.36869,500——
2019-08-19$32.44$44.531,397,300——
2019-08-16$38.28$52.54931,000——
2019-08-15$38.92$53.421,235,700——
2019-08-14$36.08$49.521,464,700——
2019-08-13$37.28$51.172,209,700——
2019-08-12$36.20$49.696,612,600——
2019-08-09$76.48$104.98790,900——
2019-08-08$69.16$94.93825,300——
2019-08-07$66.18$90.84264,400——
2019-08-06$66.30$91.00393,400——
2019-08-05$63.25$86.82333,700——
2019-08-02$65.09$89.34324,000——
2019-08-01$65.42$89.80298,200——
2019-07-31$69.28$95.09432,600——
2019-07-30$70.90$97.32370,800——
2019-07-29$72.02$98.85443,000——
2019-07-26$70.86$97.26582,600——
2019-07-25$65.42$89.80472,200——
2019-07-24$65.29$89.62305,700——
2019-07-23$65.08$89.33440,000——
2019-07-22$63.54$87.22467,700——
2019-07-19$65.82$90.34404,400——
2019-07-18$67.03$92.01415,800——
2019-07-17$68.17$93.57331,800——
2019-07-16$69.11$94.86647,200——
2019-07-15$68.96$94.65640,200——
2019-07-12$73.30$100.61353,000——
2019-07-11$73.90$101.44374,200——
2019-07-10$74.55$102.33348,600——
2019-07-09$74.37$102.08321,200——
2019-07-08$74.00$101.57509,600——
2019-07-05$72.52$99.54263,000——
2019-07-03$73.40$100.75192,500——
2019-07-02$73.96$101.52336,700——
2019-07-01$71.55$98.21397,500——
2019-06-28$72.85$99.99418,600——
2019-06-27$70.61$96.92567,900——
2019-06-26$67.88$93.17303,700——
2019-06-25$69.33$95.16472,600——
2019-06-24$67.26$92.32388,800——
2019-06-21$66.46$91.22473,000——
2019-06-20$66.97$91.92311,800——
2019-06-19$65.35$89.70326,300——
2019-06-18$67.56$92.73498,900——
2019-06-17$64.94$89.14504,000——
2019-06-14$65.76$90.26644,000——
2019-06-13$68.43$93.931,071,500——
2019-06-12$68.55$94.091,380,700——
2019-06-11$61.80$84.831,227,400——
2019-06-10$57.87$79.43566,600——
2019-06-07$56.11$77.02342,000——
2019-06-06$55.71$76.47581,000——
2019-06-05$54.62$74.97592,400——
2019-06-04$53.81$73.86544,100——
2019-06-03$50.30$69.04734,800——
2019-05-31$49.88$68.47590,000——
2019-05-30$49.85$68.42713,600——
2019-05-29$48.28$66.27989,900——
2019-05-28$48.81$67.007,173,700——
2019-05-24$49.99$68.62845,000——
2019-05-23$48.35$66.37604,200——
2019-05-22$48.97$67.22575,900——
2019-05-21$48.43$66.48659,300——
2019-05-20$45.73$62.77636,400——
2019-05-17$44.94$61.68467,600——
2019-05-16$45.73$62.77463,800——
2019-05-15$44.40$60.94435,600——
2019-05-14$43.48$59.68546,000——
2019-05-13$42.75$58.68815,400——
2019-05-10$46.52$63.85691,800——
2019-05-09$48.05$62.87518,400——
2019-05-08$46.90$61.36428,100——
2019-05-07$45.70$59.79502,500——
2019-05-06$47.98$62.77382,200——
2019-05-03$48.14$62.98698,500——
2019-05-02$43.72$57.20334,700——
2019-05-01$41.84$54.74455,600——
2019-04-30$40.58$53.09567,800——
2019-04-29$39.73$51.98488,100——
2019-04-26$40.82$53.41669,800——
2019-04-25$41.19$53.891,655,300——
2019-04-24$42.41$55.49799,700——
2019-04-23$47.09$61.61332,700——
2019-04-22$47.02$61.52259,700——
2019-04-18$46.98$61.47309,100——
2019-04-17$50.83$66.50513,300——
2019-04-16$48.50$63.46344,300——
2019-04-15$49.30$64.50276,500——
2019-04-12$48.43$63.36419,400——
2019-04-11$46.10$60.32242,000——
2019-04-10$47.87$62.63258,300——
2019-04-09$46.17$60.41287,400——
2019-04-08$47.47$62.11374,300——
2019-04-05$45.62$59.69434,300——
2019-04-04$43.60$57.04242,300——
2019-04-03$43.07$56.35238,500——
2019-04-02$44.48$58.20342,000——
2019-04-01$46.50$60.84321,400——
2019-03-29$45.76$59.87208,500——
2019-03-28$44.12$57.72431,400——
2019-03-27$42.81$56.01491,200——
2019-03-26$46.00$60.18312,800——
2019-03-25$47.40$62.02249,200——
2019-03-22$46.47$60.80493,900——
2019-03-21$51.12$66.88304,400——
2019-03-20$52.46$68.64469,900——
2019-03-19$51.91$67.92634,700——
2019-03-18$51.44$67.30380,800——
2019-03-15$49.33$64.54472,000——
2019-03-14$46.69$61.09198,800——
2019-03-13$47.01$61.51372,700——
2019-03-12$45.70$59.79303,100——
2019-03-11$47.53$62.19734,900——
2019-03-08$44.55$58.29660,200——
2019-03-07$43.26$56.60342,600——
2019-03-06$43.73$57.21302,000——
2019-03-05$46.99$61.48194,400——
2019-03-04$46.32$60.60218,200——
2019-03-01$46.71$61.11437,600——
2019-02-28$50.50$66.07342,500——
2019-02-27$52.21$68.31261,900——
2019-02-26$53.41$69.88159,800——
2019-02-25$52.27$68.39300,100——
2019-02-22$54.08$70.76268,400——
2019-02-21$51.67$67.60254,100——
2019-02-20$51.05$66.79477,400——
2019-02-19$52.00$68.03520,400——
2019-02-15$56.95$74.51231,900——
2019-02-14$58.11$76.03196,700——
2019-02-13$56.82$74.34185,400——
2019-02-12$59.03$77.23238,100——
2019-02-11$57.62$75.39141,500——
2019-02-08$57.44$75.15163,900——
2019-02-07$56.88$74.42255,700——
2019-02-06$57.33$75.01191,200——
2019-02-05$59.68$78.08383,600——
2019-02-04$59.72$78.13231,100——
2019-02-01$57.98$75.86165,700——
2019-01-31$57.87$75.71156,700——
2019-01-30$57.15$74.77266,600——
2019-01-29$56.71$74.20211,600——
2019-01-28$55.25$72.29290,500——
2019-01-25$55.00$71.96215,600——
2019-01-24$53.98$70.63293,700——
2019-01-23$54.97$71.92349,800——
2019-01-22$52.73$68.99201,600——
2019-01-18$53.83$70.43413,900——
2019-01-17$51.66$67.59225,300——
2019-01-16$49.95$65.35666,300——
2019-01-15$52.75$69.02204,400——
2019-01-14$53.00$69.34501,100——
2019-01-11$53.17$69.57170,600——
2019-01-10$52.35$68.49374,900——
2019-01-09$50.57$66.16681,500——
2019-01-08$49.50$64.76413,900——
2019-01-07$50.01$65.43387,400——
2019-01-04$46.90$61.36220,400——
2019-01-03$44.36$58.04148,600——
2019-01-02$43.87$57.40208,500——