Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.38-0.52 (-0.35%)
At close: 04:00PM EDT
146.38 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024146.96148.93146.26146.38146.38657,000
Apr 25, 2024148.06148.25145.66146.90146.90920,300
Apr 24, 2024145.63148.07145.03147.96147.96757,400
Apr 23, 2024145.79147.67145.22146.86146.86727,100
Apr 22, 2024144.06146.06143.00145.68145.68861,200
Apr 19, 2024139.92143.42139.56143.38143.381,525,200
Apr 18, 2024138.93140.98138.38139.30139.30816,800
Apr 17, 2024138.61140.16137.76139.04139.041,169,800
Apr 16, 2024140.17140.58136.18137.39137.391,233,200
Apr 15, 2024139.94145.41138.62140.94140.942,948,400
Apr 12, 2024133.08135.33133.08134.56134.561,432,500
Apr 11, 2024135.10135.94133.03135.18135.18973,300
Apr 10, 2024137.23137.83133.82134.86134.861,181,100
Apr 09, 2024141.04141.92140.00140.76140.76750,500
Apr 08, 2024139.57141.85138.80140.57140.57969,000
Apr 05, 2024137.50139.00137.10138.71138.71786,400
Apr 04, 2024140.96141.21137.51138.11138.111,145,100
Apr 03, 2024140.72141.69138.51139.05139.051,042,300
Apr 02, 2024141.92142.43140.26140.65140.65946,600
Apr 01, 2024145.44145.44142.67143.22143.22716,100
Mar 28, 2024145.25146.21144.15145.44145.44820,100
Mar 27, 2024142.17144.85141.88144.80144.80817,700
Mar 26, 2024143.24143.31141.00141.23141.23805,100
Mar 25, 2024142.54144.37142.10142.30142.30810,800
Mar 22, 2024146.21147.01142.09142.15142.15913,700
Mar 21, 2024143.57146.25143.19145.85145.851,129,800
Mar 20, 2024138.89143.61138.44143.19143.19868,900
Mar 19, 2024140.54141.34139.17139.61139.61890,000
Mar 18, 2024141.70141.93138.61140.93140.93881,800
Mar 15, 2024139.25142.31139.25140.53140.535,118,400
Mar 14, 2024142.38143.60139.44140.34140.341,139,900
Mar 13, 2024143.88146.79142.76143.19143.19952,100
Mar 12, 2024142.91144.29142.15143.24143.24843,800
Mar 11, 2024142.16144.20141.64142.83142.83982,500
Mar 08, 2024144.75145.20142.69142.74142.74758,300
Mar 07, 2024142.85145.43141.40143.37143.371,649,900
Mar 06, 2024142.95143.70138.99141.64141.641,488,800
Mar 05, 2024139.19144.38139.19143.86143.861,143,500
Mar 04, 2024138.96142.48138.94139.95139.951,138,300
Mar 01, 2024137.54138.09134.14136.91136.91942,900
Mar 01, 20241.3 Dividend
Feb 29, 2024140.00140.65137.63139.74138.441,444,900
Feb 28, 2024137.84139.12137.59138.13136.84547,300
Feb 27, 2024136.70139.06136.49138.73137.44835,900
Feb 26, 2024137.60139.25135.19135.68134.42813,600
Feb 23, 2024138.12138.52136.97138.10136.82534,700
Feb 22, 2024137.55139.57136.71137.98136.701,432,300
Feb 21, 2024137.06137.88135.29137.12135.84761,400
Feb 20, 2024136.93138.37136.04137.36136.08797,800
Feb 16, 2024136.73138.56136.03138.31137.021,168,900
Feb 15, 2024136.88139.98136.55137.71136.431,149,300
Feb 14, 2024134.41136.80134.10136.16134.891,229,300
Feb 13, 2024134.48135.43130.84132.73131.501,224,700
Feb 12, 2024133.31138.42133.25136.73135.461,057,300
Feb 09, 2024131.07133.51130.09133.33132.091,021,400
Feb 08, 2024129.63132.45129.36131.62130.401,089,400
Feb 07, 2024133.06133.06128.31130.47129.262,208,100
Feb 06, 2024132.83134.55130.64132.27131.041,077,500
Feb 05, 2024132.19134.32131.86132.98131.741,003,500
Feb 02, 2024128.83134.58128.83133.49132.251,998,500
Feb 01, 2024137.39137.39128.31131.73130.503,870,900
Jan 31, 2024137.54141.97137.13138.10136.821,715,200
Jan 30, 2024142.44144.35142.18143.73142.39951,800
Jan 29, 2024141.10142.81140.23142.76141.43741,300
Jan 26, 2024142.69143.50141.20141.52140.20627,300
Jan 25, 2024144.00144.42140.33142.04140.72888,000
Jan 24, 2024142.72143.69140.94142.68141.351,277,000
Jan 23, 2024142.33143.87140.78141.81140.491,305,900
Jan 22, 2024140.15142.50139.84141.97140.651,590,000
Jan 19, 2024133.29140.32131.96139.39138.092,497,200
Jan 18, 2024133.62133.62128.75132.88131.642,432,300
Jan 17, 2024129.37132.08128.55130.96129.741,355,300
Jan 16, 2024131.00132.93129.66131.39130.171,359,900
Jan 12, 2024135.45135.99131.73133.08131.841,265,100
Jan 11, 2024135.84135.99133.36135.29134.03791,600
Jan 10, 2024136.56137.42135.15136.84135.57940,700
Jan 09, 2024136.61137.51136.01136.50135.23853,200
Jan 08, 2024137.36138.17135.82138.07136.79922,100
Jan 05, 2024136.05139.37135.61138.19136.901,006,200
Jan 04, 2024134.35137.31134.27136.29135.02761,700
Jan 03, 2024138.00138.00134.46134.59133.341,061,900
Jan 02, 2024136.56140.27136.55139.03137.741,063,300
Dec 29, 2023138.49138.90136.67137.08135.80635,000
Dec 28, 2023138.09138.56137.27138.39137.10469,800
Dec 27, 2023138.55139.02137.39137.88136.60562,500
Dec 26, 2023136.84139.29136.24138.86137.57723,200
Dec 22, 2023136.97138.01135.97136.52135.25631,900
Dec 21, 2023135.00136.44134.04136.21134.94968,900
Dec 20, 2023138.50139.19133.86133.96132.711,283,700
Dec 19, 2023137.20139.84136.54139.36138.061,663,700
Dec 18, 2023142.40142.40137.02137.13135.851,599,900
Dec 15, 2023143.95145.95141.63142.76141.432,202,000
Dec 14, 2023139.98148.23139.98145.06143.712,297,200
Dec 13, 2023131.67138.58131.00138.51137.221,471,800
Dec 12, 2023133.17133.23131.15131.76130.53640,600
Dec 11, 2023132.01133.98132.00133.42132.18815,200
Dec 08, 2023133.14134.35131.61132.65131.42925,100
Dec 07, 2023131.68133.86131.50132.78131.541,256,200
Dec 06, 2023132.42134.92130.20130.83129.612,022,200
Dec 05, 2023133.53133.79131.98132.11130.88865,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...