Canada markets open in 9 hours 7 minutes

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.77+3.33 (+1.90%)
At close: 04:04PM EDT
178.77 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022175.24179.01175.10178.77178.77736,900
Aug 04, 2022175.73176.52174.90175.44175.44714,000
Aug 03, 2022175.25177.41174.40176.51176.51743,700
Aug 02, 2022176.00176.10173.40173.81173.81958,900
Aug 01, 2022176.64177.35174.61176.09176.091,154,600
Jul 29, 2022175.00178.08173.45177.45177.451,750,300
Jul 28, 2022172.82174.09171.11173.89173.89758,000
Jul 27, 2022170.82174.35170.14172.98172.98799,300
Jul 26, 2022171.97172.61169.38169.80169.80786,700
Jul 25, 2022171.17173.34169.84172.44172.441,081,500
Jul 22, 2022169.00170.40167.31168.96168.961,216,400
Jul 21, 2022165.57169.45163.50169.22169.221,547,800
Jul 20, 2022159.82170.26159.07165.54165.542,437,700
Jul 19, 2022161.27165.53160.35164.71164.711,392,400
Jul 18, 2022158.79161.94157.07157.97157.97882,500
Jul 15, 2022152.96157.01151.88156.21156.21803,200
Jul 14, 2022150.50151.08148.80150.57150.57679,800
Jul 13, 2022156.56157.58152.56154.13154.131,004,400
Jul 12, 2022155.66159.89155.66157.89157.89757,700
Jul 11, 2022157.25159.33156.68158.69158.691,084,300
Jul 08, 2022160.27160.35156.77158.92158.92862,800
Jul 07, 2022159.13160.90158.62158.85158.85778,700
Jul 06, 2022157.10158.15154.50157.06157.061,588,500
Jul 05, 2022156.38158.64153.79158.63158.63895,100
Jul 01, 2022158.63160.74154.81159.71159.711,077,200
Jun 30, 2022158.65161.44156.19159.39159.391,130,700
Jun 29, 2022164.36164.36161.80162.33162.33624,700
Jun 28, 2022166.85168.13162.91163.12163.12757,600
Jun 27, 2022166.98167.57163.22164.42164.42947,100
Jun 24, 2022159.50167.65159.22166.64166.641,598,000
Jun 23, 2022164.00164.20156.82159.64159.641,134,000
Jun 22, 2022162.65166.15162.42164.72164.72875,400
Jun 21, 2022166.13167.04164.03165.26165.26728,800
Jun 17, 2022163.80165.79161.62162.34162.343,022,500
Jun 16, 2022162.68162.68159.21160.64160.641,097,000
Jun 15, 2022166.65168.09163.55165.49165.49882,700
Jun 14, 2022163.44166.92163.03164.90164.90979,000
Jun 13, 2022161.40165.88160.97162.39162.391,078,500
Jun 10, 2022166.69168.93165.74165.84165.841,175,000
Jun 09, 2022177.93178.18171.16171.36171.36987,300
Jun 08, 2022178.75179.17177.10177.89177.891,129,100
Jun 07, 2022176.59180.90176.00180.61180.61946,900
Jun 06, 2022179.00181.79177.73177.86177.86784,500
Jun 03, 2022179.49180.04177.60177.97177.97779,900
Jun 02, 2022177.18180.48175.86180.38180.38980,300
Jun 01, 2022180.51180.51174.49177.79177.791,487,400
May 31, 2022176.49181.12176.12179.97179.972,185,700
May 31, 20221.2 Dividend
May 27, 2022177.97181.00177.97180.80179.60971,000
May 26, 2022175.39178.92175.39177.75176.57887,500
May 25, 2022168.84174.33168.50173.66172.511,075,900
May 24, 2022168.24169.72165.12169.06167.94830,700
May 23, 2022165.33169.93165.33168.29167.171,172,400
May 20, 2022163.78165.44159.41162.73161.651,143,500
May 19, 2022162.93166.03161.37162.89161.811,195,100
May 18, 2022168.68169.97164.81165.70164.601,046,900
May 17, 2022167.45170.74166.47170.74169.611,334,000
May 16, 2022166.57166.71163.42163.87162.781,039,400
May 13, 2022167.77169.74166.20166.58165.471,032,600
May 12, 2022164.41166.75162.25165.73164.631,265,300
May 11, 2022165.72170.82164.35164.55163.461,226,700
May 10, 2022168.74169.86161.54165.83164.731,355,500
May 09, 2022168.04170.64167.00168.03166.911,315,100
May 06, 2022171.80172.28167.75170.48169.351,235,500
May 05, 2022173.81173.81168.81172.14171.001,270,500
May 04, 2022169.78177.00168.86176.09174.921,451,000
May 03, 2022169.97171.40168.64170.23169.10793,900
May 02, 2022168.25169.54164.56168.23167.111,067,500
Apr 29, 2022170.76171.90166.18166.64165.531,088,300
Apr 28, 2022171.93173.49168.21171.31170.17988,000
Apr 27, 2022169.78172.80168.21171.25170.111,124,200
Apr 26, 2022170.82174.10169.04169.21168.091,274,300
Apr 25, 2022170.74174.62168.01174.00172.851,537,900
Apr 22, 2022177.63177.74172.20172.41171.271,316,200
Apr 21, 2022180.83184.29177.53177.78176.602,361,900
Apr 20, 2022164.00181.98161.31176.34175.174,121,300
Apr 19, 2022160.79162.75159.36162.04160.962,305,500
Apr 18, 2022158.75160.45158.37159.16158.10954,000
Apr 14, 2022159.40161.29158.44159.56158.501,303,300
Apr 13, 2022158.89161.13158.26159.71158.651,403,100
Apr 12, 2022163.22164.79159.03160.48159.411,636,400
Apr 11, 2022163.23167.49162.05163.53162.441,646,900
Apr 08, 2022162.24164.54161.00163.07161.991,348,900
Apr 07, 2022162.88163.50157.95161.21160.141,762,500
Apr 06, 2022162.29164.47161.95162.52161.441,944,700
Apr 05, 2022165.26166.85163.47163.78162.691,736,700
Apr 04, 2022165.00166.99162.05165.57164.472,908,400
Apr 01, 2022172.14172.82164.08164.66163.579,479,700
Mar 31, 2022171.88173.80168.42169.50168.383,673,700
Mar 30, 2022180.00180.53169.52172.26171.124,229,100
Mar 29, 2022182.19183.50179.88182.03180.821,130,600
Mar 28, 2022179.96180.47176.20179.39178.201,141,600
Mar 25, 2022181.05184.28179.80183.57182.35882,500
Mar 24, 2022180.76181.15178.25179.69178.50809,500
Mar 23, 2022182.89184.05178.86178.91177.721,024,000
Mar 22, 2022183.04186.69182.02184.49183.27826,300
Mar 21, 2022180.48183.15178.79180.58179.381,155,300
Mar 18, 2022178.83180.21173.24179.29178.102,443,300
Mar 17, 2022177.68179.31174.83179.07177.88854,300
Mar 16, 2022176.77181.50176.77181.41180.211,276,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...