NYSE - Nasdaq Real Time Price USD

M&T Bank Corporation (MTB)

147.04 +1.36 (+0.93%)
As of 1:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 145.79 147.67 145.22 147.04 147.04 345,809
Apr 22, 2024 144.06 146.06 143.00 145.68 145.68 861,200
Apr 19, 2024 139.92 143.42 139.56 143.38 143.38 1,525,200
Apr 18, 2024 138.93 140.98 138.38 139.30 139.30 816,800
Apr 17, 2024 138.61 140.16 137.76 139.04 139.04 1,169,800
Apr 16, 2024 140.17 140.58 136.18 137.39 137.39 1,233,200
Apr 15, 2024 139.94 145.41 138.62 140.94 140.94 2,948,400
Apr 12, 2024 133.08 135.33 133.08 134.56 134.56 1,432,500
Apr 11, 2024 135.10 135.94 133.03 135.18 135.18 973,300
Apr 10, 2024 137.23 137.83 133.82 134.86 134.86 1,181,100
Apr 9, 2024 141.04 141.92 140.00 140.76 140.76 750,500
Apr 8, 2024 139.57 141.85 138.80 140.57 140.57 969,000
Apr 5, 2024 137.50 139.00 137.10 138.71 138.71 786,400
Apr 4, 2024 140.96 141.21 137.51 138.11 138.11 1,145,100
Apr 3, 2024 140.72 141.69 138.51 139.05 139.05 1,042,300
Apr 2, 2024 141.92 142.43 140.26 140.65 140.65 946,600
Apr 1, 2024 145.44 145.44 142.67 143.22 143.22 716,100
Mar 28, 2024 145.25 146.21 144.15 145.44 145.44 820,100
Mar 27, 2024 142.17 144.85 141.88 144.80 144.80 817,700
Mar 26, 2024 143.24 143.31 141.00 141.23 141.23 805,100
Mar 25, 2024 142.54 144.37 142.10 142.30 142.30 810,800
Mar 22, 2024 146.21 147.01 142.09 142.15 142.15 913,700
Mar 21, 2024 143.57 146.25 143.19 145.85 145.85 1,129,800
Mar 20, 2024 138.89 143.61 138.44 143.19 143.19 868,900
Mar 19, 2024 140.54 141.34 139.17 139.61 139.61 890,000
Mar 18, 2024 141.70 141.93 138.61 140.93 140.93 881,800
Mar 15, 2024 139.25 142.31 139.25 140.53 140.53 5,118,400
Mar 14, 2024 142.38 143.60 139.44 140.34 140.34 1,139,900
Mar 13, 2024 143.88 146.79 142.76 143.19 143.19 952,100
Mar 12, 2024 142.91 144.29 142.15 143.24 143.24 843,800
Mar 11, 2024 142.16 144.20 141.64 142.83 142.83 982,500
Mar 8, 2024 144.75 145.20 142.69 142.74 142.74 758,300
Mar 7, 2024 142.85 145.43 141.40 143.37 143.37 1,649,900
Mar 6, 2024 142.95 143.70 138.99 141.64 141.64 1,488,800
Mar 5, 2024 139.19 144.38 139.19 143.86 143.86 1,143,500
Mar 4, 2024 138.96 142.48 138.94 139.95 139.95 1,138,300
Mar 1, 2024 1.30 Dividend
Mar 1, 2024 137.54 138.09 134.14 136.91 136.91 942,900
Feb 29, 2024 140.00 140.65 137.63 139.74 138.44 1,444,900
Feb 28, 2024 137.84 139.12 137.59 138.13 136.84 547,300
Feb 27, 2024 136.70 139.06 136.49 138.73 137.44 835,900
Feb 26, 2024 137.60 139.25 135.19 135.68 134.42 813,600
Feb 23, 2024 138.12 138.52 136.97 138.10 136.82 534,700
Feb 22, 2024 137.55 139.57 136.71 137.98 136.70 1,432,300
Feb 21, 2024 137.06 137.88 135.29 137.12 135.84 761,400
Feb 20, 2024 136.93 138.37 136.04 137.36 136.08 797,800
Feb 16, 2024 136.73 138.56 136.03 138.31 137.02 1,168,900
Feb 15, 2024 136.88 139.98 136.55 137.71 136.43 1,149,300
Feb 14, 2024 134.41 136.80 134.10 136.16 134.89 1,229,300
Feb 13, 2024 134.48 135.43 130.84 132.73 131.50 1,224,700
Feb 12, 2024 133.31 138.42 133.25 136.73 135.46 1,057,300
Feb 9, 2024 131.07 133.51 130.09 133.33 132.09 1,021,400
Feb 8, 2024 129.63 132.45 129.36 131.62 130.40 1,089,400
Feb 7, 2024 133.06 133.06 128.31 130.47 129.26 2,208,100
Feb 6, 2024 132.83 134.55 130.64 132.27 131.04 1,077,500
Feb 5, 2024 132.19 134.32 131.86 132.98 131.74 1,003,500
Feb 2, 2024 128.83 134.58 128.83 133.49 132.25 1,998,500
Feb 1, 2024 137.39 137.39 128.31 131.73 130.50 3,870,900
Jan 31, 2024 137.54 141.97 137.13 138.10 136.82 1,715,200
Jan 30, 2024 142.44 144.35 142.18 143.73 142.39 951,800
Jan 29, 2024 141.10 142.81 140.23 142.76 141.43 741,300
Jan 26, 2024 142.69 143.50 141.20 141.52 140.20 627,300
Jan 25, 2024 144.00 144.42 140.33 142.04 140.72 888,000
Jan 24, 2024 142.72 143.69 140.94 142.68 141.35 1,277,000
Jan 23, 2024 142.33 143.87 140.78 141.81 140.49 1,305,900
Jan 22, 2024 140.15 142.50 139.84 141.97 140.65 1,590,000
Jan 19, 2024 133.29 140.32 131.96 139.39 138.09 2,497,200
Jan 18, 2024 133.62 133.62 128.75 132.88 131.64 2,432,300
Jan 17, 2024 129.37 132.08 128.55 130.96 129.74 1,355,300
Jan 16, 2024 131.00 132.93 129.66 131.39 130.17 1,359,900
Jan 12, 2024 135.45 135.99 131.73 133.08 131.84 1,265,100
Jan 11, 2024 135.84 135.99 133.36 135.29 134.03 791,600
Jan 10, 2024 136.56 137.42 135.15 136.84 135.57 940,700
Jan 9, 2024 136.61 137.51 136.01 136.50 135.23 853,200
Jan 8, 2024 137.36 138.17 135.82 138.07 136.79 922,100
Jan 5, 2024 136.05 139.37 135.61 138.19 136.90 1,006,200
Jan 4, 2024 134.35 137.31 134.27 136.29 135.02 761,700
Jan 3, 2024 138.00 138.00 134.46 134.59 133.34 1,061,900
Jan 2, 2024 136.56 140.27 136.55 139.03 137.74 1,063,300
Dec 29, 2023 138.49 138.90 136.67 137.08 135.80 635,000
Dec 28, 2023 138.09 138.56 137.27 138.39 137.10 469,800
Dec 27, 2023 138.55 139.02 137.39 137.88 136.60 562,500
Dec 26, 2023 136.84 139.29 136.24 138.86 137.57 723,200
Dec 22, 2023 136.97 138.01 135.97 136.52 135.25 631,900
Dec 21, 2023 135.00 136.44 134.04 136.21 134.94 968,900
Dec 20, 2023 138.50 139.19 133.86 133.96 132.71 1,283,700
Dec 19, 2023 137.20 139.84 136.54 139.36 138.06 1,663,700
Dec 18, 2023 142.40 142.40 137.02 137.13 135.85 1,599,900
Dec 15, 2023 143.95 145.95 141.63 142.76 141.43 2,202,000
Dec 14, 2023 139.98 148.23 139.98 145.06 143.71 2,297,200
Dec 13, 2023 131.67 138.58 131.00 138.51 137.22 1,471,800
Dec 12, 2023 133.17 133.23 131.15 131.76 130.53 640,600
Dec 11, 2023 132.01 133.98 132.00 133.42 132.18 815,200
Dec 8, 2023 133.14 134.35 131.61 132.65 131.42 925,100
Dec 7, 2023 131.68 133.86 131.50 132.78 131.54 1,256,200
Dec 6, 2023 132.42 134.92 130.20 130.83 129.61 2,022,200
Dec 5, 2023 133.53 133.79 131.98 132.11 130.88 865,700
Dec 4, 2023 131.32 134.79 131.32 134.39 133.14 914,100
Dec 1, 2023 127.50 133.58 127.00 132.71 131.48 1,147,800
Nov 30, 2023 1.30 Dividend
Nov 30, 2023 127.03 128.92 125.61 128.17 126.98 1,153,400
Nov 29, 2023 126.19 129.41 126.19 127.73 125.25 894,600
Nov 28, 2023 124.76 125.75 123.46 125.25 122.82 617,500
Nov 27, 2023 124.65 125.35 124.11 124.73 122.31 655,900
Nov 24, 2023 125.05 126.06 124.34 125.62 123.18 277,800
Nov 22, 2023 126.74 126.74 124.15 125.07 122.65 384,700
Nov 21, 2023 126.17 126.96 124.89 125.45 123.02 592,900
Nov 20, 2023 126.47 127.34 124.84 126.94 124.48 737,300
Nov 17, 2023 125.00 126.76 123.71 126.73 124.27 842,500
Nov 16, 2023 125.06 126.10 123.37 123.47 121.08 1,086,900
Nov 15, 2023 123.41 126.16 123.41 125.29 122.86 972,000
Nov 14, 2023 119.98 125.78 118.83 123.30 120.91 1,254,000
Nov 13, 2023 117.62 118.12 116.07 116.86 114.59 810,000
Nov 10, 2023 117.87 118.59 115.93 118.35 116.06 696,800
Nov 9, 2023 119.86 120.67 116.86 117.35 115.08 810,400
Nov 8, 2023 120.93 120.93 118.52 119.34 117.03 638,300
Nov 7, 2023 120.99 121.51 119.82 121.08 118.73 500,700
Nov 6, 2023 122.37 123.53 120.20 121.31 118.96 649,500
Nov 3, 2023 121.34 123.95 121.34 122.55 120.17 1,362,600
Nov 2, 2023 113.21 118.54 112.60 118.45 116.15 1,328,300
Nov 1, 2023 112.14 113.38 111.08 112.13 109.96 940,400
Oct 31, 2023 112.42 114.03 111.60 112.75 110.56 848,200
Oct 30, 2023 110.77 112.77 109.82 112.04 109.87 1,327,400
Oct 27, 2023 112.11 112.11 108.53 108.94 106.83 1,031,800
Oct 26, 2023 111.59 113.72 111.29 113.06 110.87 1,262,200
Oct 25, 2023 110.97 112.28 109.23 111.66 109.50 1,008,200
Oct 24, 2023 112.09 113.15 110.11 111.12 108.97 1,245,000
Oct 23, 2023 113.64 114.76 111.44 111.52 109.36 1,185,500
Oct 20, 2023 119.29 119.29 113.52 113.77 111.56 1,381,300
Oct 19, 2023 121.42 123.00 119.53 119.61 117.29 906,400
Oct 18, 2023 124.44 127.71 120.69 121.33 118.98 1,517,400
Oct 17, 2023 121.72 125.98 121.72 124.39 121.98 1,385,400
Oct 16, 2023 121.79 122.79 120.82 122.66 120.28 991,500
Oct 13, 2023 124.99 125.61 119.40 120.19 117.86 1,214,700
Oct 12, 2023 125.42 125.42 122.29 123.68 121.28 906,400
Oct 11, 2023 126.60 128.57 124.59 125.71 123.27 961,300
Oct 10, 2023 126.40 129.01 126.20 126.93 124.47 1,398,000
Oct 9, 2023 123.39 126.22 122.59 125.30 122.87 896,900
Oct 6, 2023 121.76 126.39 121.06 124.82 122.40 996,900
Oct 5, 2023 122.31 124.18 121.47 123.36 120.97 761,100
Oct 4, 2023 120.76 122.52 118.95 122.41 120.04 778,800
Oct 3, 2023 121.38 121.50 119.22 120.65 118.31 798,600
Oct 2, 2023 126.68 126.68 121.26 122.10 119.73 1,084,500
Sep 29, 2023 126.54 128.07 125.97 126.45 124.00 1,062,000
Sep 28, 2023 124.50 127.97 124.49 126.46 124.01 954,900
Sep 27, 2023 123.82 124.66 122.34 124.54 122.13 1,049,100
Sep 26, 2023 123.86 126.05 123.21 123.27 120.88 895,200
Sep 25, 2023 123.64 125.63 123.15 125.59 123.16 522,700
Sep 22, 2023 126.31 126.94 124.15 124.27 121.86 690,800
Sep 21, 2023 126.21 129.08 124.95 126.27 123.82 968,600
Sep 20, 2023 127.50 128.58 126.43 126.62 124.17 726,200
Sep 19, 2023 127.15 127.21 124.97 126.40 123.95 884,600
Sep 18, 2023 129.65 129.65 126.38 126.69 124.23 775,200
Sep 15, 2023 127.51 129.36 127.22 129.30 126.79 2,322,300
Sep 14, 2023 128.02 129.67 127.60 128.94 126.44 993,400
Sep 13, 2023 130.55 130.90 125.22 126.17 123.72 829,300
Sep 12, 2023 127.42 129.95 126.75 129.61 127.10 1,401,800
Sep 11, 2023 122.85 127.51 122.85 126.16 123.71 1,181,200
Sep 8, 2023 119.71 121.86 117.82 121.78 119.42 837,500
Sep 7, 2023 121.34 122.10 118.22 119.33 117.02 1,219,500
Sep 6, 2023 123.09 123.92 120.95 121.79 119.43 777,100
Sep 5, 2023 125.52 126.48 123.76 123.81 121.41 705,200
Sep 1, 2023 125.79 128.38 125.56 125.76 123.32 1,160,000
Aug 31, 2023 1.30 Dividend
Aug 31, 2023 125.59 126.17 124.07 125.05 122.63 967,900
Aug 30, 2023 127.95 128.75 125.67 126.43 122.70 1,192,200
Aug 29, 2023 126.82 128.96 125.97 128.19 124.41 638,200
Aug 28, 2023 126.54 128.26 125.81 127.10 123.35 559,000
Aug 25, 2023 126.83 127.44 124.33 125.58 121.88 448,100
Aug 24, 2023 126.34 128.80 126.27 126.31 122.59 420,400
Aug 23, 2023 125.43 127.19 124.45 126.53 122.80 592,600
Aug 22, 2023 127.85 128.58 125.65 125.70 122.00 760,900
Aug 21, 2023 128.31 128.65 126.75 128.39 124.61 535,400
Aug 18, 2023 127.49 128.65 126.89 127.68 123.92 529,400
Aug 17, 2023 129.24 129.63 127.97 128.74 124.95 546,900
Aug 16, 2023 127.10 129.07 125.89 128.28 124.50 923,100
Aug 15, 2023 130.95 131.04 126.96 127.19 123.44 1,195,200
Aug 14, 2023 134.74 134.75 132.57 132.87 128.95 651,600
Aug 11, 2023 134.11 136.29 133.62 135.90 131.90 453,000
Aug 10, 2023 136.00 136.76 134.12 135.10 131.12 687,500
Aug 9, 2023 138.37 139.06 134.79 135.10 131.12 676,800
Aug 8, 2023 137.32 139.64 134.09 139.49 135.38 826,900
Aug 7, 2023 140.42 142.42 140.32 141.55 137.38 616,500
Aug 4, 2023 138.73 140.94 138.73 139.87 135.75 796,100
Aug 3, 2023 137.43 140.06 136.81 139.82 135.70 708,200
Aug 2, 2023 136.95 139.74 136.59 138.43 134.35 973,100
Aug 1, 2023 138.45 139.03 136.44 138.70 134.61 1,002,800
Jul 31, 2023 141.38 141.67 138.41 139.86 135.74 1,781,500
Jul 28, 2023 139.99 140.23 138.62 140.05 135.92 771,700
Jul 27, 2023 140.86 142.23 137.54 138.22 134.15 898,200
Jul 26, 2023 140.55 141.91 139.64 140.44 136.30 1,005,500
Jul 25, 2023 140.00 140.71 137.75 137.87 133.81 927,900
Jul 24, 2023 137.98 141.00 137.98 139.79 135.67 987,900
Jul 21, 2023 139.73 139.83 136.42 137.86 133.80 1,629,300
Jul 20, 2023 138.20 138.84 135.46 138.54 134.46 1,527,100
Jul 19, 2023 137.64 141.25 136.06 138.10 134.03 2,308,700
Jul 18, 2023 130.70 135.17 130.70 134.76 130.79 1,300,800
Jul 17, 2023 130.76 132.36 129.64 131.35 127.48 868,800
Jul 14, 2023 134.40 134.40 128.79 130.79 126.94 933,900
Jul 13, 2023 132.40 134.75 131.85 133.29 129.36 807,400
Jul 12, 2023 132.73 135.27 131.02 131.49 127.62 1,283,000
Jul 11, 2023 130.60 131.70 129.03 131.45 127.58 959,700
Jul 10, 2023 127.95 130.27 127.61 129.47 125.65 908,600
Jul 7, 2023 125.23 129.78 124.98 128.56 124.77 1,133,400
Jul 6, 2023 122.94 125.65 121.82 125.31 121.62 993,500
Jul 5, 2023 125.86 127.31 124.82 125.52 121.82 901,600
Jul 3, 2023 124.20 127.45 124.03 127.45 123.69 753,900
Jun 30, 2023 125.34 125.94 123.53 123.76 120.11 969,100
Jun 29, 2023 123.00 125.96 123.00 124.21 120.55 1,316,200
Jun 28, 2023 121.19 121.71 119.54 121.60 118.02 834,100
Jun 27, 2023 119.03 122.81 117.77 121.82 118.23 1,012,300
Jun 26, 2023 116.30 119.44 116.30 119.17 115.66 1,399,400
Jun 23, 2023 116.02 117.54 115.31 115.87 112.46 2,618,700
Jun 22, 2023 122.49 122.49 117.25 117.59 114.12 1,197,000
Jun 21, 2023 122.62 123.23 121.06 122.15 118.55 944,900
Jun 20, 2023 122.57 122.76 120.87 122.20 118.60 977,700
Jun 16, 2023 125.80 126.25 122.00 123.16 119.53 2,640,900
Jun 15, 2023 121.73 125.15 121.27 124.77 121.09 1,405,200
Jun 14, 2023 126.21 127.97 121.23 121.90 118.31 1,494,500
Jun 13, 2023 125.06 128.42 124.12 126.70 122.97 778,900
Jun 12, 2023 126.03 129.65 123.87 125.35 121.66 1,152,500
Jun 9, 2023 128.53 128.87 126.45 126.92 123.18 903,500
Jun 8, 2023 128.81 129.59 125.91 128.61 124.82 1,119,000
Jun 7, 2023 127.54 130.89 126.02 129.97 126.14 1,436,900
Jun 6, 2023 125.70 128.42 123.41 127.10 123.35 1,726,700
Jun 5, 2023 126.06 126.06 121.09 122.09 118.49 1,341,700
Jun 2, 2023 123.53 126.01 121.98 125.59 121.89 1,176,300
Jun 1, 2023 120.06 121.65 118.09 121.30 117.73 1,114,000
May 31, 2023 1.30 Dividend
May 31, 2023 122.81 123.08 118.00 119.16 115.65 2,113,600
May 30, 2023 123.41 125.54 120.71 125.23 120.28 1,248,600
May 26, 2023 121.06 123.78 119.80 123.60 118.71 1,008,400
May 25, 2023 120.59 121.63 119.31 121.09 116.30 710,100
May 24, 2023 122.94 123.46 120.91 121.49 116.69 910,700
May 23, 2023 124.50 127.11 123.98 123.99 119.09 1,161,000
May 22, 2023 122.28 123.79 120.41 123.27 118.40 1,213,100
May 19, 2023 123.00 123.06 119.41 121.61 116.80 1,506,500
May 18, 2023 119.53 122.96 118.39 122.55 117.70 2,266,400
May 17, 2023 115.21 120.00 114.86 119.98 115.24 1,073,400
May 16, 2023 115.25 116.28 112.94 112.95 108.48 1,106,500
May 15, 2023 112.09 115.15 111.73 114.89 110.35 878,800
May 12, 2023 114.31 114.54 110.45 111.43 107.02 1,312,400
May 11, 2023 113.03 115.70 111.98 113.25 108.77 1,477,900
May 10, 2023 117.92 118.13 113.74 114.86 110.32 893,000
May 9, 2023 115.35 117.41 113.76 116.73 112.11 1,078,100
May 8, 2023 120.50 120.51 115.97 116.23 111.63 1,145,300
May 5, 2023 118.75 121.44 117.42 118.58 113.89 2,045,800
May 4, 2023 112.38 115.44 109.36 113.68 109.18 4,063,200
May 3, 2023 117.98 121.68 114.23 114.81 110.27 2,254,800
May 2, 2023 121.20 121.38 114.61 117.40 112.76 2,988,500
May 1, 2023 125.07 126.04 121.64 121.69 116.88 1,512,000
Apr 28, 2023 123.00 125.95 123.00 125.80 120.83 1,419,800
Apr 27, 2023 121.79 124.60 121.02 124.09 119.18 1,102,000
Apr 26, 2023 119.99 122.42 118.62 120.63 115.86 1,287,900
Apr 25, 2023 122.55 123.69 119.19 120.01 115.26 1,891,500
Apr 24, 2023 124.02 125.07 123.07 124.50 119.58 1,161,600

Related Tickers

PNC The PNC Financial Services Group, Inc.
157.52
+1.02%
 
CFG Citizens Financial Group, Inc.
35.02
+1.36%
 
CMA Comerica Incorporated
53.20
+1.12%
 
FHN First Horizon Corporation
15.00
+0.60%
 
FITB Fifth Third Bancorp
37.05
+1.35%
 
KEY KeyCorp
14.75
+0.72%
 
USB U.S. Bancorp
41.19
+0.33%
 
ZION Zions Bancorporation, National Association
41.97
+1.57%
 
HBAN Huntington Bancshares Incorporated
13.68
+1.11%
 
TFC Truist Financial Corporation
39.07
+2.64%