Advertisement
Advertisement
U.S. Markets open in 1 hr 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.42-1.75 (-1.09%)
At close: 04:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 29, 2021155.21155.91150.77152.16152.161,053,300
Nov 29, 20211.2 Dividend
Nov 26, 2021154.86155.15151.16153.99152.79956,700
Nov 24, 2021161.45163.15160.05161.47160.21576,900
Nov 23, 2021162.42163.26161.42161.85160.59946,400
Nov 22, 2021160.33163.15159.18161.37160.11806,800
Nov 19, 2021157.27159.05154.51157.37156.14913,800
Nov 18, 2021162.23162.69159.14159.42158.181,160,600
Nov 17, 2021160.32161.52158.64161.17159.91916,400
Nov 16, 2021160.56161.61159.22160.42159.17853,600
Nov 15, 2021160.36162.26159.68160.21158.96899,000
Nov 12, 2021159.33160.82157.85159.87158.621,067,000
Nov 11, 2021156.19159.92155.78159.22157.98815,300
Nov 10, 2021155.65157.15154.57156.39155.17748,100
Nov 09, 2021155.20155.90153.42154.61153.41659,200
Nov 08, 2021156.02157.29155.25156.59155.37845,900
Nov 05, 2021155.83157.29154.13155.09153.88735,300
Nov 04, 2021158.57158.66152.68154.17152.97960,800
Nov 03, 2021153.18160.19152.84159.33158.091,222,800
Nov 02, 2021152.32154.81151.40153.82152.621,059,600
Nov 01, 2021149.03152.94148.52152.71151.52922,600
Oct 29, 2021148.37148.90146.42147.12145.971,280,400
Oct 28, 2021149.27149.71147.44148.07146.921,232,600
Oct 27, 2021154.33154.36148.81149.11147.951,442,900
Oct 26, 2021158.92158.92155.10155.38154.171,074,000
Oct 25, 2021160.68160.68158.10159.00157.76849,700
Oct 22, 2021159.95162.54158.38159.88158.63997,600
Oct 21, 2021160.06160.64156.26159.76158.521,577,600
Oct 20, 2021151.64160.62151.21160.41159.161,314,700
Oct 19, 2021151.37151.64149.66151.64150.46975,500
Oct 18, 2021150.45152.52150.00150.84149.66564,300
Oct 15, 2021152.89153.25150.09151.13149.95659,300
Oct 14, 2021150.64151.11149.04151.02149.84961,900
Oct 13, 2021149.62150.31145.72149.23148.07816,700
Oct 12, 2021150.80152.00149.94150.69149.52620,500
Oct 11, 2021154.65155.24151.31151.48150.30722,300
Oct 08, 2021153.00155.26152.65153.74152.54783,100
Oct 07, 2021153.74155.02152.75153.69152.49583,600
Oct 06, 2021152.49152.64148.76152.24151.05993,100
Oct 05, 2021155.42156.60153.64153.81152.61987,600
Oct 04, 2021153.43155.76152.57153.65152.451,151,600
Oct 01, 2021152.32154.18149.94152.80151.61955,600
Sep 30, 2021154.26154.71149.22149.34148.181,453,000
Sep 29, 2021151.55154.05150.13152.99151.80810,900
Sep 28, 2021152.50152.73150.02151.13149.951,394,900
Sep 27, 2021146.51152.84145.29151.23150.051,572,700
Sep 24, 2021142.19144.24141.64143.26142.14668,000
Sep 23, 2021138.44143.34138.01141.95140.84858,300
Sep 22, 2021135.32137.82134.67136.50135.44738,300
Sep 21, 2021134.44135.22132.45133.39132.35548,400
Sep 20, 2021134.01134.18131.42133.94132.90852,600
Sep 17, 2021137.01138.94137.01137.55136.481,694,000
Sep 16, 2021138.07139.22136.09137.51136.44818,000
Sep 15, 2021134.06138.15133.68137.26136.19830,800
Sep 14, 2021137.16138.12132.76133.67132.63999,000
Sep 13, 2021137.48139.02136.52137.45136.38894,900
Sep 10, 2021139.11139.11135.68135.76134.70584,100
Sep 09, 2021136.92139.37136.44137.95136.88767,900
Sep 08, 2021137.82138.71136.50137.26136.19653,600
Sep 07, 2021139.06141.00138.30138.42137.34770,800
Sep 03, 2021139.85140.28137.75138.96137.88660,700
Sep 02, 2021138.88140.28138.37139.28138.191,835,700
Sep 01, 2021140.31140.71137.86139.22138.141,124,900
Aug 31, 2021138.09140.74138.09140.01138.921,218,400
Aug 31, 20211.1 Dividend
Aug 30, 2021142.12142.25138.67138.97136.80787,400
Aug 27, 2021140.07142.53139.84142.18139.96477,000
Aug 26, 2021142.29142.29139.56139.76137.57631,600
Aug 25, 2021139.82142.54138.66141.62139.401,470,100
Aug 24, 2021136.85139.06136.61138.79136.62841,600
Aug 23, 2021136.83137.95136.23136.92134.78534,400
Aug 20, 2021134.31135.74133.48135.70133.58835,400
Aug 19, 2021134.71136.12133.11134.66132.55982,300
Aug 18, 2021137.23139.22136.30136.78134.64595,500
Aug 17, 2021137.77139.34136.44138.10135.94635,100
Aug 16, 2021138.98139.98137.00139.08136.90546,700
Aug 13, 2021141.58142.23139.53139.94137.75441,400
Aug 12, 2021142.94143.22140.74141.63139.41543,900
Aug 11, 2021139.92142.68139.32142.65140.421,089,300
Aug 10, 2021138.06141.13137.55140.01137.82586,100
Aug 09, 2021137.05140.19135.97138.49136.32775,400
Aug 06, 2021137.12139.80135.95137.98135.82958,400
Aug 05, 2021134.34134.90132.92134.38132.28739,600
Aug 04, 2021134.03135.90132.99133.03130.95765,400
Aug 03, 2021134.38136.91131.29136.24134.11792,700
Aug 02, 2021134.47137.75133.29133.36131.27835,000
Jul 30, 2021135.09136.63133.14133.85131.76905,400
Jul 29, 2021136.25137.12134.10135.23133.111,040,400
Jul 28, 2021134.47136.01132.33134.46132.361,024,800
Jul 27, 2021131.00135.21130.11133.96131.861,311,700
Jul 26, 2021129.85132.57129.71132.25130.181,157,100
Jul 23, 2021130.42131.78128.46129.33127.311,020,700
Jul 22, 2021132.01132.79128.48128.99126.971,333,800
Jul 21, 2021131.05134.93130.00133.05130.971,691,600
Jul 20, 2021130.64137.18130.33135.04132.931,013,000
Jul 19, 2021133.50134.94130.22131.20129.151,098,000
Jul 16, 2021141.89141.89136.40136.82134.68934,600
Jul 15, 2021138.22142.00137.53141.19138.98868,100
Jul 14, 2021141.44142.93137.91140.05137.86798,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement