MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019145.81148.31144.22147.52147.52732,700
Aug 15, 2019145.73146.51144.22144.67144.67578,500
Aug 14, 2019148.23149.24143.90144.76144.76869,900
Aug 13, 2019150.03153.03148.82151.32151.32570,100
Aug 12, 2019150.72151.50149.51149.86149.86474,700
Aug 09, 2019152.47154.19151.84153.00153.00506,800
Aug 08, 2019151.84153.76150.98152.87152.87561,400
Aug 07, 2019151.34152.62148.84150.60150.601,140,500
Aug 06, 2019154.70155.29152.61154.76154.76689,100
Aug 05, 2019154.69155.31152.76153.96153.961,058,300
Aug 02, 2019155.75157.75154.33157.62157.621,038,100
Aug 01, 2019163.89164.55155.59155.76155.761,292,300
Jul 31, 2019164.26165.96163.53164.25164.25751,000
Jul 30, 2019162.88164.52162.60164.47164.47517,600
Jul 29, 2019164.70166.27163.51163.70163.70582,100
Jul 26, 2019163.31165.07163.19164.95164.951,374,800
Jul 25, 2019164.50165.35162.99163.32163.32922,800
Jul 24, 2019162.09163.95161.08163.72163.72902,200
Jul 23, 2019161.54162.83160.78162.61162.61801,700
Jul 22, 2019161.33161.93160.45161.53161.53721,400
Jul 19, 2019163.58164.13161.35162.87162.871,016,700
Jul 18, 2019166.00167.79160.62162.76162.761,957,600
Jul 17, 2019170.85171.12169.41170.44170.44698,500
Jul 16, 2019172.71172.71170.22171.11171.11833,700
Jul 15, 2019174.37174.37171.81172.33172.33683,400
Jul 12, 2019173.55174.21172.38174.07174.07598,900
Jul 11, 2019171.91173.96170.96173.77173.77370,200
Jul 10, 2019173.75174.67171.01171.30171.30601,400
Jul 09, 2019172.20174.55171.62174.24174.24663,200
Jul 08, 2019173.24173.95172.51173.03173.03567,800
Jul 05, 2019172.60174.93172.25174.01174.01598,400
Jul 03, 2019170.62171.79170.09171.55171.55285,100
Jul 02, 2019170.50171.80169.03170.08170.08407,100
Jul 01, 2019171.25172.35169.44170.81170.81631,000
Jun 28, 2019166.93170.35166.93170.07170.071,296,600
Jun 27, 2019166.66168.80166.31168.72168.72702,400
Jun 26, 2019166.29167.22165.40166.02166.02527,500
Jun 25, 2019165.68166.57163.84165.48165.48571,300
Jun 24, 2019165.21167.85164.00165.45165.45495,300
Jun 21, 2019165.92167.02165.48165.51165.511,266,700
Jun 20, 2019166.36166.73162.46165.83165.83587,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...