MTB Historical Prices | M&T Bank Corporation Common Sto Stock

Dow

0.12% Nasdaq

0.07%

M&T Bank Corporation (MTB)

-NYSE

106.03 0.09(0.08%) 4:03PM EDT|After Hours : 106.03 0.00 (0.00%) 4:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	105.78	106.32	105.44	106.03	400,800	106.03
May 17, 2013	104.76	106.08	104.76	105.94	530,900	105.94
May 16, 2013	105.03	105.64	104.34	104.69	602,200	104.69
May 15, 2013	103.49	105.84	103.49	105.37	578,800	105.37
May 14, 2013	103.42	104.00	103.25	103.99	612,400	103.99
May 13, 2013	103.17	103.90	103.02	103.34	381,700	103.34
May 10, 2013	103.31	103.69	102.83	103.52	374,400	103.52
May 9, 2013	103.17	103.49	102.73	103.07	472,300	103.07
May 8, 2013	102.34	103.34	102.00	103.19	407,000	103.19
May 7, 2013	101.50	102.36	101.27	102.30	501,500	102.30
May 6, 2013	100.76	101.44	100.68	101.23	282,200	101.23
May 3, 2013	101.07	101.41	100.50	100.77	420,100	100.77
May 2, 2013	99.71	101.15	99.46	100.42	717,300	100.42
May 1, 2013	99.87	100.14	99.34	99.54	731,900	99.54
Apr 30, 2013	99.75	100.38	99.04	100.20	657,400	100.20
Apr 29, 2013	100.13	100.45	99.48	99.81	422,700	99.81
Apr 26, 2013	100.16	100.38	99.68	99.82	598,800	99.82
Apr 25, 2013	100.18	100.50	99.84	100.09	755,000	100.09
Apr 24, 2013	99.84	100.03	99.36	99.92	565,900	99.92
Apr 23, 2013	99.18	99.70	98.56	99.56	598,400	99.56
Apr 22, 2013	98.89	98.97	98.02	98.68	615,800	98.68
Apr 19, 2013	97.94	98.94	97.48	98.75	914,500	98.75
Apr 18, 2013	96.62	97.96	95.68	97.57	1,261,500	97.57
Apr 17, 2013	97.55	97.81	96.43	96.55	882,800	96.55
Apr 16, 2013	98.09	98.65	97.66	98.48	1,470,400	98.48
Apr 15, 2013	100.00	100.47	98.36	98.36	1,471,400	98.36
Apr 12, 2013	101.50	103.52	99.94	100.24	2,484,700	100.24
Apr 11, 2013	104.47	105.25	104.35	104.92	629,400	104.92
Apr 10, 2013	103.12	104.59	102.84	104.49	648,800	104.49
Apr 9, 2013	101.01	102.94	100.93	102.79	885,600	102.79
Apr 8, 2013	101.12	101.18	100.42	101.09	1,133,400	101.09
Apr 5, 2013	100.11	101.31	99.89	101.20	1,127,400	101.20
Apr 4, 2013	101.13	102.00	100.95	101.61	528,800	101.61
Apr 3, 2013	102.16	102.16	100.62	100.82	639,800	100.82
Apr 2, 2013	102.84	103.03	101.79	102.08	880,600	102.08
Apr 1, 2013	103.18	103.18	102.07	102.50	427,700	102.50
Mar 28, 2013	103.42	103.69	100.76	103.16	710,800	103.16
Mar 27, 2013	102.00	103.22	101.79	103.14	486,500	103.14
Mar 26, 2013	103.30	103.32	102.34	102.57	851,100	102.57
Mar 25, 2013	103.58	103.64	102.60	102.80	584,600	102.80
Mar 22, 2013	102.97	103.17	102.54	103.12	574,600	103.12
Mar 21, 2013	102.80	103.26	102.49	102.68	547,500	102.68
Mar 20, 2013	103.46	103.49	102.69	103.29	1,002,100	103.29
Mar 19, 2013	103.64	104.03	102.63	102.85	867,100	102.85
Mar 18, 2013	104.10	104.60	102.50	103.31	636,000	103.31
Mar 15, 2013	104.65	104.87	104.02	104.35	968,600	104.35
Mar 14, 2013	104.42	104.77	104.24	104.67	395,700	104.67
Mar 13, 2013	104.15	104.31	103.68	104.22	475,100	104.22
Mar 12, 2013	103.81	104.20	103.80	104.09	989,200	104.09
Mar 11, 2013	103.98	104.22	103.75	104.18	660,000	104.18
Mar 8, 2013	104.57	104.60	103.63	103.96	556,200	103.96
Mar 7, 2013	103.95	104.12	103.45	103.96	604,100	103.96
Mar 6, 2013	104.10	104.19	103.36	103.83	785,600	103.83
Mar 5, 2013	103.65	104.18	103.44	103.66	793,500	103.66
Mar 4, 2013	102.17	103.36	102.17	103.27	537,200	103.27
Mar 1, 2013	101.59	102.88	100.82	102.66	616,700	102.66
Feb 28, 2013	101.77	102.77	101.55	102.09	741,600	102.09
Feb 28, 2013	0.70 Dividend
Feb 27, 2013	102.00	102.88	101.30	102.65	626,200	101.95
Feb 26, 2013	102.25	102.54	100.88	102.05	757,300	101.35
Feb 25, 2013	105.23	105.61	101.79	101.86	952,800	101.17
Feb 22, 2013	103.65	104.73	103.22	104.73	696,300	104.02
Feb 21, 2013	104.44	104.79	102.97	103.09	647,000	102.39
Feb 20, 2013	105.41	105.52	104.54	104.65	666,100	103.94
Feb 19, 2013	104.99	105.89	104.87	105.78	1,174,600	105.06
Feb 15, 2013	104.98	105.10	104.00	104.83	639,200	104.12
Feb 14, 2013	104.51	104.92	104.03	104.60	794,000	103.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MTB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

M&T Bank Corporation (MTB)