MTZ.F - M&T Bank Corporation
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| May 26, 2023 | 112.40 | 112.60 | 112.40 | 112.60 | 112.60 | 10 |
| May 25, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 24, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| May 19, 2023 | 114.80 | 114.80 | 114.20 | 114.20 | 114.20 | 5 |
| May 18, 2023 | 110.40 | 111.20 | 110.40 | 111.20 | 111.20 | 47 |
| May 17, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| May 16, 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| May 15, 2023 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| May 12, 2023 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| May 11, 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| May 10, 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| May 09, 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| May 08, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| May 05, 2023 | 103.00 | 106.40 | 103.00 | 106.40 | 106.40 | 43 |
| May 04, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| May 03, 2023 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| May 02, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Apr 28, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Apr 27, 2023 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Apr 26, 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Apr 25, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 20 |
| Apr 24, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Apr 21, 2023 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Apr 20, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 19, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Apr 18, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Apr 17, 2023 | 105.60 | 109.60 | 105.60 | 109.60 | 109.60 | 50 |
| Apr 14, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 13, 2023 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Apr 12, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Apr 05, 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Apr 04, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 03, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Mar 31, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| Mar 30, 2023 | 112.50 | 113.25 | 112.50 | 113.25 | 113.25 | 10 |
| Mar 29, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| Mar 28, 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| Mar 27, 2023 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| Mar 24, 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| Mar 23, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 22, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| Mar 21, 2023 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| Mar 20, 2023 | 113.65 | 114.65 | 113.65 | 114.65 | 114.65 | 25 |
| Mar 17, 2023 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| Mar 16, 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| Mar 15, 2023 | 121.00 | 121.00 | 117.80 | 117.80 | 117.80 | 9 |
| Mar 14, 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| Mar 13, 2023 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | 68 |
| Mar 10, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Mar 09, 2023 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Mar 08, 2023 | 136.35 | 136.80 | 136.35 | 136.80 | 136.80 | 50 |
| Mar 07, 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| Mar 06, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 03, 2023 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| Mar 03, 2023 | 1.3 Dividend | |||||
| Mar 02, 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 143.50 | - |
| Mar 01, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.69 | - |
| Feb 28, 2023 | 145.90 | 145.90 | 145.90 | 145.90 | 144.59 | - |
| Feb 27, 2023 | 147.55 | 147.55 | 147.55 | 147.55 | 146.23 | - |
| Feb 24, 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 143.85 | - |
| Feb 23, 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 143.50 | - |
| Feb 22, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 144.09 | - |
| Feb 21, 2023 | 148.60 | 148.60 | 146.25 | 146.25 | 144.94 | 37 |
| Feb 20, 2023 | 148.85 | 149.25 | 148.85 | 149.25 | 147.91 | - |
| Feb 17, 2023 | 148.95 | 148.95 | 148.95 | 148.95 | 147.61 | - |
| Feb 16, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 147.76 | - |
| Feb 15, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 147.46 | - |
| Feb 14, 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.11 | - |
| Feb 13, 2023 | 147.95 | 147.95 | 147.95 | 147.95 | 146.62 | - |
| Feb 10, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 145.18 | - |
| Feb 09, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 146.67 | - |
| Feb 08, 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 147.07 | - |
| Feb 07, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 144.99 | - |
| Feb 06, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 144.99 | - |
| Feb 03, 2023 | 142.55 | 142.55 | 142.55 | 142.55 | 141.27 | - |
| Feb 02, 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 138.05 | - |
| Feb 01, 2023 | 142.55 | 142.55 | 142.55 | 142.55 | 141.27 | - |
| Jan 31, 2023 | 140.85 | 140.85 | 140.85 | 140.85 | 139.59 | - |
| Jan 30, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 140.38 | - |
| Jan 27, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 140.53 | - |
| Jan 26, 2023 | 142.30 | 142.85 | 142.30 | 142.85 | 141.57 | 64 |
| Jan 25, 2023 | 141.15 | 142.00 | 141.15 | 142.00 | 140.73 | 50 |
| Jan 24, 2023 | 141.55 | 141.55 | 141.55 | 141.55 | 140.28 | - |
| Jan 23, 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 139.14 | - |
| Jan 20, 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 140.33 | - |
| Jan 19, 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 132.90 | - |
| Jan 18, 2023 | 139.05 | 139.05 | 134.85 | 134.85 | 133.64 | 17 |
| Jan 17, 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 136.86 | - |
| Jan 16, 2023 | 137.55 | 137.55 | 137.55 | 137.55 | 136.32 | - |
| Jan 13, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | 135.97 | - |
| Jan 12, 2023 | 138.25 | 138.25 | 137.95 | 137.95 | 136.71 | - |
| Jan 11, 2023 | 137.05 | 137.05 | 137.05 | 137.05 | 135.82 | - |
| Jan 10, 2023 | 137.60 | 137.60 | 137.60 | 137.60 | 136.36 | - |
| Jan 09, 2023 | 140.10 | 140.10 | 140.10 | 140.10 | 138.84 | - |
| Jan 06, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 137.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.