MTB - M&T Bank Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2019166.36166.40162.66162.69162.69129,477
Jun 19, 2019167.74169.53165.60165.86165.86497,700
Jun 18, 2019164.85167.94164.33166.99166.99421,800
Jun 17, 2019168.15169.11164.55164.94164.94429,000
Jun 14, 2019167.04168.23165.64167.90167.90321,400
Jun 13, 2019165.82168.08165.50166.65166.65576,000
Jun 12, 2019167.95168.49165.25165.45165.45548,300
Jun 11, 2019168.80170.41166.72167.76167.76575,900
Jun 10, 2019166.96168.97166.37167.60167.60413,600
Jun 07, 2019166.60166.60164.80165.76165.76447,100
Jun 06, 2019165.93167.62165.25166.89166.89401,800
Jun 05, 2019167.35167.39164.70166.36166.36546,700
Jun 04, 2019164.16167.29164.11167.26167.26793,800
Jun 03, 2019159.18162.80158.62162.31162.31698,600
May 31, 2019159.75161.06158.75159.60159.60991,600
May 31, 20191 Dividend
May 30, 2019165.03165.73160.90162.18161.18725,100
May 29, 2019161.44165.23161.29164.75163.73859,300
May 28, 2019164.24165.22162.23162.23161.23827,800
May 24, 2019163.17165.43162.79164.92163.90554,700
May 23, 2019164.28164.28161.66162.75161.75704,700
May 22, 2019166.02166.60164.77165.64164.62534,800
May 21, 2019165.71166.60165.05166.30165.27490,900
May 20, 2019163.67166.23163.29165.57164.55536,700
May 17, 2019162.08165.79162.08163.78162.771,412,000
May 16, 2019162.53164.89162.44163.90162.89592,900
May 15, 2019161.30162.30159.34161.31160.32672,400
May 14, 2019161.64164.65161.49162.69161.69720,900
May 13, 2019164.85165.63161.14161.67160.671,032,000
May 10, 2019165.30167.82163.75167.39166.361,102,000
May 09, 2019165.17166.80163.98166.11165.091,212,000
May 08, 2019167.07169.13166.23167.19166.16922,400
May 07, 2019168.04168.84166.54167.55166.52825,000
May 06, 2019167.76170.69167.55169.78168.73594,200
May 03, 2019169.90170.96169.27170.36169.31473,400
May 02, 2019167.87169.87167.34169.40168.36586,500
May 01, 2019169.83171.77167.83167.87166.83551,300
Apr 30, 2019171.11171.40169.09170.07169.02605,200
Apr 29, 2019169.26171.61169.13170.64169.59622,600
Apr 26, 2019167.81169.12167.05168.96167.92429,400
Apr 25, 2019165.56168.50165.06167.78166.75457,700
Apr 24, 2019166.50167.06164.91166.56165.53593,300
Apr 23, 2019166.18167.62164.53167.15166.12824,200
Apr 22, 2019165.95166.90165.13166.49165.46465,700
Apr 18, 2019167.95168.71166.19166.34165.31567,400
Apr 17, 2019168.43169.04166.87168.48167.44562,500
Apr 16, 2019164.10168.82163.34168.28167.24953,300
Apr 15, 2019166.47168.55161.95163.72162.711,167,200
Apr 12, 2019166.14169.34165.69167.76166.731,019,600
Apr 11, 2019164.03165.56163.13164.50163.49617,500
Apr 10, 2019162.56163.30160.78163.05162.04589,800
Apr 09, 2019163.11163.54160.87162.13161.13520,100
Apr 08, 2019163.11164.23162.36164.06163.05378,800
Apr 05, 2019163.66164.24162.17163.22162.21703,700
Apr 04, 2019161.77164.04160.95163.29162.28624,000
Apr 03, 2019163.02164.19161.15161.88160.88557,400
Apr 02, 2019161.24163.23160.44161.74160.74592,700
Apr 01, 2019158.14161.99157.92161.73160.73735,900
Mar 29, 2019158.46158.94156.65157.02156.05817,700
Mar 28, 2019155.62157.48155.10157.40156.43672,900
Mar 27, 2019155.15156.08153.89155.31154.35668,800
Mar 26, 2019153.94156.37153.23155.58154.62791,000
Mar 25, 2019154.00155.04152.25153.29152.34810,300
Mar 22, 2019159.25159.25153.12153.79152.841,129,700
Mar 21, 2019163.01163.25160.06160.32159.33890,600
Mar 20, 2019170.85171.36163.72163.79162.78941,900
Mar 19, 2019175.72175.72170.87171.35170.29756,300
Mar 18, 2019173.24175.42173.03174.73173.65672,700
Mar 15, 2019172.72174.61172.26172.52171.461,347,800
Mar 14, 2019172.32173.84171.77173.33172.26904,800
Mar 13, 2019170.96173.03170.33172.17171.11782,800
Mar 12, 2019169.71171.27169.50170.36169.31851,800
Mar 11, 2019168.38169.90167.69169.09168.05866,200
Mar 08, 2019166.36168.31166.22167.84166.81791,900
Mar 07, 2019169.01169.40167.06167.64166.611,086,200
Mar 06, 2019172.40173.02169.88169.90168.851,269,700
Mar 05, 2019172.54173.61169.71172.67171.61753,100
Mar 04, 2019172.64175.22171.63172.84171.771,072,200
Mar 01, 2019173.01174.10171.54172.59171.53919,600
Mar 01, 20191 Dividend
Feb 28, 2019172.84174.09172.11173.06171.00756,600
Feb 27, 2019170.77172.72170.15172.53170.48852,000
Feb 26, 2019171.70172.71170.08170.51168.48984,300
Feb 25, 2019173.54173.94172.16172.47170.42661,300
Feb 22, 2019173.08173.71171.63172.47170.42669,000
Feb 21, 2019174.61175.37172.58173.08171.02872,100
Feb 20, 2019173.38176.11172.40176.00173.90843,800
Feb 19, 2019171.14174.00170.44173.48171.41648,400
Feb 15, 2019170.62172.29170.23172.27170.221,284,700
Feb 14, 2019169.57169.96167.69169.14167.13619,800
Feb 13, 2019170.00171.80169.80170.62168.59617,900
Feb 12, 2019169.17171.11168.75170.00167.98926,000
Feb 11, 2019165.93168.40165.81168.35166.351,108,400
Feb 08, 2019166.00167.15163.16165.40163.43969,300
Feb 07, 2019162.70167.28162.70166.69164.701,321,700
Feb 06, 2019161.84163.35160.77161.66159.73846,400
Feb 05, 2019163.73163.93160.59162.41160.48874,600
Feb 04, 2019164.18164.28162.63163.81161.861,216,200
Feb 01, 2019164.86165.36162.91164.00162.05894,500
Jan 31, 2019165.33165.76162.49164.54162.581,210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...