MTB - M&T Bank Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019167.95168.71166.56167.07167.07329,012
Apr 17, 2019168.43169.04166.87168.48168.48523,500
Apr 16, 2019164.10168.82163.34168.28168.28953,300
Apr 15, 2019166.47168.55161.95163.72163.721,167,200
Apr 12, 2019166.14169.34165.69167.76167.761,019,600
Apr 11, 2019164.03165.56163.13164.50164.50617,500
Apr 10, 2019162.56163.30160.78163.05163.05589,800
Apr 09, 2019163.11163.54160.87162.13162.13520,100
Apr 08, 2019163.11164.23162.36164.06164.06378,800
Apr 05, 2019163.66164.24162.17163.22163.22703,700
Apr 04, 2019161.77164.04160.95163.29163.29624,000
Apr 03, 2019163.02164.19161.15161.88161.88557,400
Apr 02, 2019161.24163.23160.44161.74161.74592,700
Apr 01, 2019158.14161.99157.92161.73161.73735,900
Mar 29, 2019158.46158.94156.65157.02157.02817,700
Mar 28, 2019155.62157.48155.10157.40157.40672,900
Mar 27, 2019155.15156.08153.89155.31155.31668,800
Mar 26, 2019153.94156.37153.23155.58155.58791,000
Mar 25, 2019154.00155.04152.25153.29153.29810,300
Mar 22, 2019159.25159.25153.12153.79153.791,129,700
Mar 21, 2019163.01163.25160.06160.32160.32890,600
Mar 20, 2019170.85171.36163.72163.79163.79941,900
Mar 19, 2019175.72175.72170.87171.35171.35756,300
Mar 18, 2019173.24175.42173.03174.73174.73672,700
Mar 15, 2019172.72174.61172.26172.52172.521,347,800
Mar 14, 2019172.32173.84171.77173.33173.33904,800
Mar 13, 2019170.96173.03170.33172.17172.17782,800
Mar 12, 2019169.71171.27169.50170.36170.36851,800
Mar 11, 2019168.38169.90167.69169.09169.09866,200
Mar 08, 2019166.36168.31166.22167.84167.84791,900
Mar 07, 2019169.01169.40167.06167.64167.641,086,200
Mar 06, 2019172.40173.02169.88169.90169.901,269,700
Mar 05, 2019172.54173.61169.71172.67172.67753,100
Mar 04, 2019172.64175.22171.63172.84172.841,072,200
Mar 01, 2019173.01174.10171.54172.59172.59919,600
Mar 01, 20191 Dividend
Feb 28, 2019172.84174.09172.11173.06172.06756,600
Feb 27, 2019170.77172.72170.15172.53171.53852,000
Feb 26, 2019171.70172.71170.08170.51169.52984,300
Feb 25, 2019173.54173.94172.16172.47171.47661,300
Feb 22, 2019173.08173.71171.63172.47171.47669,000
Feb 21, 2019174.61175.37172.58173.08172.08872,100
Feb 20, 2019173.38176.11172.40176.00174.98843,800
Feb 19, 2019171.14174.00170.44173.48172.48648,400
Feb 15, 2019170.62172.29170.23172.27171.271,284,700
Feb 14, 2019169.57169.96167.69169.14168.16619,800
Feb 13, 2019170.00171.80169.80170.62169.63617,900
Feb 12, 2019169.17171.11168.75170.00169.02926,000
Feb 11, 2019165.93168.40165.81168.35167.381,108,400
Feb 08, 2019166.00167.15163.16165.40164.44969,300
Feb 07, 2019162.70167.28162.70166.69165.731,321,700
Feb 06, 2019161.84163.35160.77161.66160.73846,400
Feb 05, 2019163.73163.93160.59162.41161.47874,600
Feb 04, 2019164.18164.28162.63163.81162.861,216,200
Feb 01, 2019164.86165.36162.91164.00163.05894,500
Jan 31, 2019165.33165.76162.49164.54163.591,210,400
Jan 30, 2019167.70168.37165.82166.18165.22658,900
Jan 29, 2019167.73168.82167.41168.00167.03469,000
Jan 28, 2019167.58168.82166.40167.67166.70576,600
Jan 25, 2019169.10169.81167.83168.31167.34689,100
Jan 24, 2019167.01169.50166.35168.42167.45828,800
Jan 23, 2019167.68168.11165.88167.55166.58946,400
Jan 22, 2019164.87166.80164.87166.68165.721,146,000
Jan 18, 2019164.53166.93162.83165.59164.631,227,600
Jan 17, 2019158.87163.50158.87163.21162.271,932,100
Jan 16, 2019152.74155.54151.59154.42153.531,092,500
Jan 15, 2019151.31151.65149.23151.45150.57719,400
Jan 14, 2019149.66152.02149.44151.04150.17771,100
Jan 11, 2019149.56151.82148.99150.81149.94461,200
Jan 10, 2019151.80152.10149.37150.44149.57566,200
Jan 09, 2019151.82152.98150.72152.35151.47911,600
Jan 08, 2019150.67151.27149.35150.75149.881,423,200
Jan 07, 2019147.63151.01146.89150.10149.231,130,200
Jan 04, 2019146.40148.70145.59148.28147.421,013,000
Jan 03, 2019144.39146.34143.65143.86143.031,019,600
Jan 02, 2019141.11145.10141.11144.89144.05874,200
Dec 31, 2018141.85143.27140.88143.13142.30580,900
Dec 28, 2018141.50142.89140.26141.23140.41710,500
Dec 27, 2018139.40140.65136.26140.65139.84756,200
Dec 26, 2018136.52141.15133.78141.08140.26953,600
Dec 24, 2018138.00138.79135.69135.74134.96575,700
Dec 21, 2018140.25143.50137.92138.72137.922,174,400
Dec 20, 2018140.37142.30139.51141.10140.281,142,400
Dec 19, 2018143.88145.59140.50141.55140.731,009,700
Dec 18, 2018146.57147.99142.95144.10143.27907,700
Dec 17, 2018147.00149.16145.70146.35145.50830,400
Dec 14, 2018148.80150.64147.38147.81146.96824,700
Dec 13, 2018154.41154.89149.01149.68148.821,160,000
Dec 12, 2018155.77156.78153.40154.31153.42808,900
Dec 11, 2018157.24157.82152.63153.56152.67554,600
Dec 10, 2018157.65157.65153.15155.35154.45721,000
Dec 07, 2018161.25162.70157.24157.87156.96892,300
Dec 06, 2018157.26161.32156.13161.30160.371,109,800
Dec 04, 2018167.55168.23160.24161.09160.161,148,300
Dec 03, 2018170.32171.01166.56168.56167.59833,100
Nov 30, 2018167.24170.05167.24169.01168.031,497,200
Nov 30, 20181 Dividend
Nov 29, 2018167.38169.82166.50168.69166.72901,300
Nov 28, 2018167.56170.17165.90168.45166.481,039,300
Nov 27, 2018169.22170.46166.97167.44165.49877,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...