Canada markets closed

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.34-0.88 (-0.51%)
At close: 04:00PM EDT
170.09 -2.25 (-1.31%)
After hours: 06:23PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2024172.25172.82170.31172.34172.34824,943
Oct 02, 2024173.36175.88172.12173.22173.221,113,400
Oct 01, 2024176.67177.26171.74172.72172.721,041,300
Sept 30, 2024175.48178.33174.77178.12178.12806,400
Sept 27, 2024175.60177.61174.49175.42175.42859,700
Sept 26, 2024173.94176.08173.56175.28175.281,058,800
Sept 25, 2024175.24175.59172.51172.66172.66938,900
Sept 24, 2024177.37178.17173.57174.79174.791,040,200
Sept 23, 2024179.21180.64176.46177.62177.621,272,900
Sept 20, 2024178.90180.25177.35179.56179.562,520,100
Sept 19, 2024176.86180.19174.91179.86179.861,512,500
Sept 18, 2024173.84177.61172.82174.05174.051,119,200
Sept 17, 2024173.94175.98172.72173.82173.821,097,700
Sept 16, 2024169.61173.45168.97173.08173.081,308,200
Sept 13, 2024166.68169.34166.68168.88168.881,096,500
Sept 12, 2024165.95167.67163.94165.68165.68740,800
Sept 11, 2024166.66166.72161.40165.89165.891,053,800
Sept 10, 2024169.15169.15163.60167.15167.15813,600
Sept 09, 2024166.66169.67166.58168.78168.78799,600
Sept 06, 2024168.44170.86165.15166.51166.511,021,200
Sept 05, 2024170.60171.04168.14168.80168.80919,600
Sept 04, 2024170.80171.35167.89168.96168.96994,700
Sept 03, 2024172.17173.29170.45171.32171.32919,800
Sept 03, 20241.35 Dividend
Aug 30, 2024170.80172.38169.95172.11170.76753,900
Aug 29, 2024170.85171.53168.78169.99168.66542,100
Aug 28, 2024167.38170.91167.16170.43169.091,010,800
Aug 27, 2024166.90167.90166.07167.40166.09587,200
Aug 26, 2024169.79169.95166.81167.15165.84923,800
Aug 23, 2024165.84170.88165.47168.68167.36891,000
Aug 22, 2024163.42165.31163.07164.63163.34664,400
Aug 21, 2024162.88163.01161.15162.91161.63673,500
Aug 20, 2024163.49163.67162.01162.26160.99677,300
Aug 19, 2024163.09164.82163.05164.40163.11643,600
Aug 16, 2024161.02163.58161.02163.09161.81862,100
Aug 15, 2024160.86163.13160.75161.55160.281,131,400
Aug 14, 2024160.75160.81159.21160.16158.90926,200
Aug 13, 2024161.00161.00158.19160.33159.07764,100
Aug 12, 2024163.23164.88159.23160.01158.75526,900
Aug 09, 2024161.78163.10161.33162.23160.96460,200
Aug 08, 2024160.96162.94160.50162.17160.90764,600
Aug 07, 2024163.00164.42159.47159.76158.51736,000
Aug 06, 2024161.59163.40159.57160.31159.05959,800
Aug 05, 2024157.93161.72155.10159.97158.721,354,400
Aug 02, 2024163.51164.17159.14162.29161.021,311,200
Aug 01, 2024172.15173.44165.91166.85165.54968,700
Jul 31, 2024172.90175.18172.00172.17170.82912,700
Jul 30, 2024173.45174.99172.83173.61172.25793,200
Jul 29, 2024174.88175.10171.79172.18170.83829,000
Jul 26, 2024173.78175.40173.30174.90173.53980,500
Jul 25, 2024171.48176.44171.43173.51172.151,057,300
Jul 24, 2024172.16174.14170.18171.68170.331,303,800
Jul 23, 2024172.00173.93170.01172.17170.821,632,900
Jul 22, 2024166.50171.27163.10170.87169.531,319,600
Jul 19, 2024168.41169.54163.56165.25163.951,260,900
Jul 18, 2024174.06175.00165.74167.38166.072,270,800
Jul 17, 2024161.49165.79161.13164.65163.361,078,700
Jul 16, 2024158.49163.50157.94163.12161.841,063,300
Jul 15, 2024158.26159.49156.69158.36157.12808,800
Jul 12, 2024155.00156.66154.21155.21153.99784,600
Jul 11, 2024153.84155.94152.88154.94153.72970,200
Jul 10, 2024149.46152.47148.27152.38151.18753,000
Jul 09, 2024147.70150.86146.77149.80148.63715,100
Jul 08, 2024147.93149.41146.71148.20147.04685,800
Jul 05, 2024148.59149.17145.82146.49145.341,056,700
Jul 03, 2024151.89152.13149.06149.13147.96562,000
Jul 02, 2024149.01151.98148.81151.73150.54790,300
Jul 01, 2024151.74153.33149.74149.82148.64887,900
Jun 28, 2024148.94152.86148.17151.36150.171,989,900
Jun 27, 2024146.50148.37146.42147.65146.49690,900
Jun 26, 2024146.81148.13146.17147.32146.16796,400
Jun 25, 2024149.00150.64147.36147.54146.381,029,700
Jun 24, 2024148.35150.89146.13149.59148.42736,700
Jun 21, 2024147.71147.98145.25147.51146.351,446,700
Jun 20, 2024146.21148.06145.75147.82146.66788,000
Jun 18, 2024144.79147.49144.63146.82145.67791,000
Jun 17, 2024142.06144.91141.14144.79143.65615,000
Jun 14, 2024141.24143.23141.00142.18141.06591,700
Jun 13, 2024142.51143.42141.58143.00141.88844,200
Jun 12, 2024143.30146.34143.16143.64142.511,058,900
Jun 11, 2024142.29142.29139.78140.83139.731,100,300
Jun 10, 2024145.08146.02142.66143.85142.72783,100
Jun 07, 2024144.00147.10143.79146.82145.67386,100
Jun 06, 2024146.25147.19144.87145.31144.17448,900
Jun 05, 2024147.23147.23145.15146.04144.89602,200
Jun 04, 2024146.54149.23146.46146.51145.36598,000
Jun 03, 2024151.40151.60146.71148.30147.14775,300
Jun 03, 20241.35 Dividend
May 31, 2024148.35151.86147.81151.60149.071,061,400
May 30, 2024146.90148.19145.12147.86145.39483,100
May 29, 2024146.19146.28144.24145.66143.23657,200
May 28, 2024150.62151.38147.92148.82146.34588,700
May 24, 2024149.75151.43149.12150.66148.15513,500
May 23, 2024153.45153.45149.03149.51147.02736,100
May 22, 2024153.69153.69151.88153.03150.48640,800
May 21, 2024152.19153.66152.12153.38150.82551,800
May 20, 2024154.00155.76152.21152.26149.72709,300
May 17, 2024154.56154.72153.41153.79151.22764,100
May 16, 2024154.55155.39153.44153.47150.91727,200
May 15, 2024156.14156.65153.72154.59152.01548,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...