Canada markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.33-0.79 (-0.48%)
At close: 04:04PM EDT
162.33 0.00 (0.00%)
After hours: 06:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022164.36164.36161.80162.33162.33624,000
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
Mar 15, 2022176.47176.82172.00175.01173.85808,800
Mar 14, 2022174.93177.98173.06175.20174.04976,600
Mar 11, 2022174.67178.36172.12172.22171.081,100,900
Mar 10, 2022171.26175.43170.43173.90172.751,078,700
Mar 09, 2022174.41177.44171.89173.21172.061,263,900
Mar 08, 2022174.91175.13167.02168.13167.013,357,500
Mar 07, 2022173.57178.90170.42170.49169.362,863,300
Mar 04, 2022175.58176.58172.52176.22175.051,319,100
Mar 03, 2022178.47180.98177.01180.65179.451,209,200
Mar 02, 2022172.38180.85172.38178.81177.621,345,400
Mar 01, 2022179.84180.60168.37169.85168.721,813,500
Feb 28, 2022177.36182.51177.22182.23181.021,386,000
Feb 25, 2022174.87183.60174.65183.03181.821,530,100
Feb 25, 20221.2 Dividend
Feb 24, 2022173.14174.88168.10174.47172.122,090,400
Feb 23, 2022184.91185.45179.73180.81178.371,468,700
Feb 22, 2022181.96184.45179.38182.59180.131,351,000
Feb 18, 2022181.59184.22181.46182.35179.891,489,600
Feb 17, 2022184.43184.43181.19182.66180.201,517,500
Feb 16, 2022182.11186.68182.11186.10183.591,095,800
Feb 15, 2022182.86184.57181.35183.93181.45789,100
Feb 14, 2022182.63184.35179.10180.41177.98952,400
Feb 11, 2022181.21186.50180.93182.30179.841,319,900
Feb 10, 2022183.47186.95181.90183.11180.641,451,100
Feb 09, 2022183.87184.68182.37183.05180.58913,700
Feb 08, 2022183.16185.09182.01184.29181.811,130,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...