MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019167.48168.05166.16166.23166.23441,271
Dec 05, 2019164.25165.63163.71165.06165.06457,200
Dec 04, 2019162.14165.74161.79164.00164.00821,200
Dec 03, 2019162.37162.37160.46161.77161.77619,400
Dec 02, 2019165.75166.77164.40164.61164.61673,100
Nov 29, 2019165.46165.98164.41164.74164.74227,900
Nov 29, 20191.1 Dividend
Nov 27, 2019166.55167.13165.51166.78165.68568,000
Nov 26, 2019165.03166.44164.67165.74164.65990,800
Nov 25, 2019165.33166.51164.71166.02164.93585,400
Nov 22, 2019163.51165.63163.00164.91163.82458,100
Nov 21, 2019163.84164.28162.03163.04161.96405,300
Nov 20, 2019162.96164.01161.07162.97161.90698,300
Nov 19, 2019163.71163.88162.20162.88161.81453,000
Nov 18, 2019163.34163.79162.43162.97161.90669,100
Nov 15, 2019163.93164.94163.57163.97162.89530,700
Nov 14, 2019162.81163.16161.26163.11162.03424,500
Nov 13, 2019164.26164.58162.58163.18162.10516,000
Nov 12, 2019166.47167.28165.08165.48164.39524,800
Nov 11, 2019166.20167.64165.79166.66165.56407,900
Nov 08, 2019166.35168.24165.74167.59166.48554,900
Nov 07, 2019167.00169.80166.55166.83165.73685,100
Nov 06, 2019165.35166.44164.76166.25165.15448,500
Nov 05, 2019164.78167.64164.41166.18165.08811,300
Nov 04, 2019162.78164.23162.24164.05162.97612,800
Nov 01, 2019158.14160.78157.20160.73159.67697,500
Oct 31, 2019156.23156.86154.37156.53155.50579,500
Oct 30, 2019157.74157.95155.29156.86155.83639,900
Oct 29, 2019157.71159.30157.10157.97156.93593,400
Oct 28, 2019157.69159.36157.17158.66157.61574,000
Oct 25, 2019155.91157.72155.23156.58155.55586,500
Oct 24, 2019157.80158.50154.20156.28155.25586,200
Oct 23, 2019156.07157.93155.24157.80156.76676,500
Oct 22, 2019154.07157.54153.12156.34155.31627,900
Oct 21, 2019153.34154.69151.97154.04153.02760,900
Oct 18, 2019151.84153.39151.62152.23151.231,135,100
Oct 17, 2019152.11155.12150.30152.11151.112,015,500
Oct 16, 2019159.01160.51158.50158.93157.88948,300
Oct 15, 2019157.45159.41156.52158.82157.77489,100
Oct 14, 2019155.67157.02154.63156.57155.54364,400
Oct 11, 2019157.70158.49156.34156.48155.45549,300
Oct 10, 2019153.08155.66153.08154.95153.93409,200
Oct 09, 2019151.80153.32151.26152.42151.41480,600
Oct 08, 2019151.43152.57149.89150.50149.51687,000
Oct 07, 2019153.49155.45153.05154.02153.00378,200
Oct 04, 2019150.80154.46150.80154.05153.03554,400
Oct 03, 2019149.19151.09147.01151.06150.06456,200
Oct 02, 2019152.54152.57149.72149.75148.76489,000
Oct 01, 2019159.04159.67153.67153.72152.71467,700
Sep 30, 2019158.62158.86157.71157.97156.93508,100
Sep 27, 2019157.93159.57156.57158.19157.15424,500
Sep 26, 2019157.14157.54155.32156.89155.86369,200
Sep 25, 2019155.69157.94155.67157.24156.20465,300
Sep 24, 2019156.28156.69153.86155.42154.39510,200
Sep 23, 2019155.00156.90154.51156.15155.12424,600
Sep 20, 2019157.55158.36156.07156.30155.271,443,000
Sep 19, 2019158.22159.42156.63156.96155.92589,800
Sep 18, 2019157.43160.17156.63159.44158.39560,000
Sep 17, 2019158.82158.89156.28158.12157.08568,800
Sep 16, 2019157.34159.77156.64159.61158.56543,300
Sep 13, 2019157.49159.55156.30158.44157.40612,200
Sep 12, 2019154.40158.45153.19156.79155.76830,300
Sep 11, 2019155.34155.34152.36155.01153.99874,000
Sep 10, 2019154.92157.46152.81155.09154.07770,100
Sep 09, 2019147.91154.76147.75154.15153.131,000,200
Sep 06, 2019147.03148.24146.09146.44145.47671,700
Sep 05, 2019146.16149.92146.16147.10146.13666,200
Sep 04, 2019144.38144.43142.20143.98143.03599,000
Sep 03, 2019144.80145.08141.50142.99142.05770,300
Aug 30, 2019147.21147.93145.65146.21145.25631,200
Aug 30, 20191 Dividend
Aug 29, 2019146.72148.37146.69147.28145.32520,400
Aug 28, 2019143.30145.99142.96145.34143.40535,300
Aug 27, 2019146.07146.57143.46143.86141.94535,600
Aug 26, 2019144.90145.69144.19145.62143.68409,300
Aug 23, 2019147.57149.00143.01143.90141.98611,100
Aug 22, 2019148.68148.98146.47148.31146.33480,500
Aug 21, 2019147.21148.12146.62147.38145.41490,600
Aug 20, 2019148.11148.11146.27146.36144.41577,800
Aug 19, 2019150.00150.50149.06149.19147.20593,200
Aug 16, 2019145.81148.31145.65147.52145.55744,900
Aug 15, 2019145.73146.51144.22144.67142.74578,500
Aug 14, 2019148.23149.24143.90144.76142.83869,900
Aug 13, 2019150.03153.03148.82151.32149.30570,100
Aug 12, 2019150.72151.50149.51149.86147.86498,400
Aug 09, 2019152.47154.19151.84153.00150.96506,800
Aug 08, 2019151.84153.76150.98152.87150.83561,400
Aug 07, 2019151.34152.62148.84150.60148.591,140,500
Aug 06, 2019154.70155.29152.61154.76152.70689,100
Aug 05, 2019154.69155.31152.76153.96151.911,058,300
Aug 02, 2019155.75157.75154.33157.62155.521,038,100
Aug 01, 2019163.89164.55155.59155.76153.681,292,300
Jul 31, 2019164.26165.96163.53164.25162.06751,000
Jul 30, 2019162.88164.52162.60164.47162.28517,600
Jul 29, 2019164.70166.27163.51163.70161.52582,100
Jul 26, 2019163.31165.07163.19164.95162.751,374,800
Jul 25, 2019164.50165.35162.99163.32161.14922,800
Jul 24, 2019162.09163.95161.08163.72161.54902,200
Jul 23, 2019161.54162.83160.78162.61160.44801,700
Jul 22, 2019161.33161.93160.45161.53159.38721,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...