MTB: Historical Prices for M&T BANK CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	65.14	65.98	64.05	65.85	1,145,200	65.85
19-Nov-09	64.07	65.81	64.00	65.33	1,746,100	65.33
18-Nov-09	63.32	64.96	63.17	64.87	954,000	64.87
17-Nov-09	63.46	63.64	62.59	63.51	1,035,300	63.51
16-Nov-09	62.92	63.98	62.51	63.40	1,217,800	63.40
13-Nov-09	63.18	63.62	62.20	62.50	633,800	62.50
12-Nov-09	64.11	64.30	62.91	63.00	636,400	63.00
11-Nov-09	63.91	65.00	63.60	64.24	597,200	64.24
10-Nov-09	64.65	64.65	63.01	63.54	501,800	63.54
9-Nov-09	64.26	64.62	62.86	64.62	787,000	64.62
6-Nov-09	61.85	63.25	61.51	62.83	665,500	62.83
5-Nov-09	61.25	62.68	60.39	62.57	1,121,200	62.57
4-Nov-09	63.09	63.90	60.71	60.95	1,462,000	60.95
3-Nov-09	62.74	63.71	62.26	62.75	939,300	62.75
2-Nov-09	63.37	65.07	62.38	63.28	884,600	63.28
30-Oct-09	65.39	65.64	62.25	62.85	1,199,200	62.85
29-Oct-09	66.48	66.48	64.58	65.67	1,294,600	65.67
28-Oct-09	66.87	67.32	64.69	64.85	816,600	64.85
27-Oct-09	67.83	68.90	66.60	66.68	899,700	66.68
26-Oct-09	68.75	69.62	67.64	67.93	879,800	67.93
23-Oct-09	68.94	69.63	67.89	68.77	627,600	68.77
22-Oct-09	66.52	68.98	65.97	68.96	1,056,900	68.96
21-Oct-09	67.29	69.39	66.07	66.27	1,307,200	66.27
20-Oct-09	68.56	69.89	65.87	67.32	1,578,000	67.32
19-Oct-09	66.92	67.67	65.60	66.27	843,000	66.27
16-Oct-09	66.14	68.11	65.28	66.53	1,429,100	66.53
15-Oct-09	66.98	67.48	66.07	67.19	573,600	67.19
14-Oct-09	66.73	67.31	65.27	67.27	744,100	67.27
13-Oct-09	66.02	66.46	64.80	65.89	844,500	65.89
12-Oct-09	65.97	66.48	65.14	66.22	617,000	66.22
9-Oct-09	63.22	66.07	62.92	66.02	1,280,300	66.02
8-Oct-09	63.32	63.39	62.52	63.15	578,300	63.15
7-Oct-09	61.95	62.61	61.35	62.46	627,800	62.46
6-Oct-09	61.00	62.39	60.72	62.31	998,900	62.31
5-Oct-09	60.44	61.22	60.21	60.44	1,167,900	60.44
2-Oct-09	59.28	61.11	59.09	60.14	1,078,100	60.14
1-Oct-09	61.98	62.79	60.00	60.17	1,037,100	60.17
30-Sep-09	63.15	63.61	61.92	62.32	665,900	62.32
29-Sep-09	63.30	64.10	62.15	62.47	559,400	62.47
28-Sep-09	62.58	63.26	61.13	63.23	812,800	63.23
25-Sep-09	63.13	63.25	60.77	62.47	1,074,800	62.47
24-Sep-09	64.25	65.21	62.70	63.16	568,200	63.16
23-Sep-09	65.08	65.08	63.77	63.79	462,300	63.79
22-Sep-09	66.15	66.33	64.50	65.18	618,100	65.18
21-Sep-09	65.16	65.71	64.43	65.47	471,600	65.47
18-Sep-09	65.36	66.40	64.81	66.04	880,500	66.04
17-Sep-09	66.80	67.46	64.58	65.20	703,000	65.20
16-Sep-09	62.34	66.84	62.34	66.81	1,349,300	66.81
15-Sep-09	59.54	62.87	59.40	62.34	939,200	62.34
14-Sep-09	58.97	59.60	58.97	59.32	582,000	59.32
11-Sep-09	59.98	60.76	59.25	59.33	866,200	59.33
10-Sep-09	58.96	59.98	58.85	59.82	812,100	59.82
9-Sep-09	58.75	59.42	58.30	59.00	791,100	59.00
8-Sep-09	60.22	60.24	58.27	58.71	788,500	58.71
4-Sep-09	59.11	59.13	57.60	58.46	391,500	58.46
3-Sep-09	57.13	58.68	57.13	58.38	609,200	58.38
2-Sep-09	58.43	59.26	56.82	56.91	819,900	56.91
1-Sep-09	61.61	62.55	58.37	58.62	1,230,800	58.62
31-Aug-09	61.05	62.66	60.38	61.76	983,100	61.76
28-Aug-09	61.46	61.85	60.31	61.64	816,400	61.64
28-Aug-09	$ 0.70 Dividend
27-Aug-09	61.75	61.98	60.29	61.24	674,900	60.54
26-Aug-09	61.30	62.47	60.55	61.46	708,900	60.76
25-Aug-09	61.39	61.66	60.00	61.33	812,200	60.63
24-Aug-09	61.64	61.64	60.44	60.85	1,069,700	60.15
21-Aug-09	59.86	61.15	59.76	60.44	885,300	59.75
20-Aug-09	58.51	59.66	58.27	59.59	612,400	58.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions