Canada Markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.88+0.12 (+0.08%)
At close: 4:03PM EDT
159.60 -0.28 (-0.18%)
After hours: 05:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021159.95162.54158.38159.88159.88997,600
Oct. 21, 2021160.06160.64156.26159.76159.761,577,600
Oct. 20, 2021151.64160.62151.21160.41160.411,314,700
Oct. 19, 2021151.37151.64149.66151.64151.64975,500
Oct. 18, 2021150.45152.52150.00150.84150.84564,300
Oct. 15, 2021152.89153.25150.09151.13151.13659,300
Oct. 14, 2021150.64151.11149.04151.02151.02961,900
Oct. 13, 2021149.62150.31145.72149.23149.23816,700
Oct. 12, 2021150.80152.00149.94150.69150.69620,500
Oct. 11, 2021154.65155.24151.31151.48151.48722,300
Oct. 08, 2021153.00155.26152.65153.74153.74783,100
Oct. 07, 2021153.74155.02152.75153.69153.69583,600
Oct. 06, 2021152.49152.64148.76152.24152.24993,100
Oct. 05, 2021155.42156.60153.64153.81153.81987,600
Oct. 04, 2021153.43155.76152.57153.65153.651,151,600
Oct. 01, 2021152.32154.18149.94152.80152.80955,600
Sep. 30, 2021154.26154.71149.22149.34149.341,453,000
Sep. 29, 2021151.55154.05150.13152.99152.99810,900
Sep. 28, 2021152.50152.73150.02151.13151.131,394,900
Sep. 27, 2021146.51152.84145.29151.23151.231,572,700
Sep. 24, 2021142.19144.24141.64143.26143.26668,000
Sep. 23, 2021138.44143.34138.01141.95141.95858,300
Sep. 22, 2021135.32137.82134.67136.50136.50738,300
Sep. 21, 2021134.44135.22132.45133.39133.39548,400
Sep. 20, 2021134.01134.18131.42133.94133.94852,600
Sep. 17, 2021137.01138.94137.01137.55137.551,694,000
Sep. 16, 2021138.07139.22136.09137.51137.51818,000
Sep. 15, 2021134.06138.15133.68137.26137.26830,800
Sep. 14, 2021137.16138.12132.76133.67133.67999,000
Sep. 13, 2021137.48139.02136.52137.45137.45894,900
Sep. 10, 2021139.11139.11135.68135.76135.76584,100
Sep. 09, 2021136.92139.37136.44137.95137.95767,900
Sep. 08, 2021137.82138.71136.50137.26137.26653,600
Sep. 07, 2021139.06141.00138.30138.42138.42770,800
Sep. 03, 2021139.85140.28137.75138.96138.96660,700
Sep. 02, 2021138.88140.28138.37139.28139.281,835,700
Sep. 01, 2021140.31140.71137.86139.22139.221,124,900
Aug. 31, 2021138.09140.74138.09140.01140.011,218,400
Aug. 31, 20211.1 Dividend
Aug. 30, 2021142.12142.25138.67138.97137.87787,400
Aug. 27, 2021140.07142.53139.84142.18141.05477,000
Aug. 26, 2021142.29142.29139.56139.76138.65631,600
Aug. 25, 2021139.82142.54138.66141.62140.501,470,100
Aug. 24, 2021136.85139.06136.61138.79137.69841,600
Aug. 23, 2021136.83137.95136.23136.92135.84534,400
Aug. 20, 2021134.31135.74133.48135.70134.63835,400
Aug. 19, 2021134.71136.12133.11134.66133.59982,300
Aug. 18, 2021137.23139.22136.30136.78135.70595,500
Aug. 17, 2021137.77139.34136.44138.10137.01635,100
Aug. 16, 2021138.98139.98137.00139.08137.98546,700
Aug. 13, 2021141.58142.23139.53139.94138.83441,400
Aug. 12, 2021142.94143.22140.74141.63140.51543,900
Aug. 11, 2021139.92142.68139.32142.65141.521,089,300
Aug. 10, 2021138.06141.13137.55140.01138.90586,100
Aug. 09, 2021137.05140.19135.97138.49137.39775,400
Aug. 06, 2021137.12139.80135.95137.98136.89958,400
Aug. 05, 2021134.34134.90132.92134.38133.32739,600
Aug. 04, 2021134.03135.90132.99133.03131.98765,400
Aug. 03, 2021134.38136.91131.29136.24135.16792,700
Aug. 02, 2021134.47137.75133.29133.36132.30835,000
Jul. 30, 2021135.09136.63133.14133.85132.79905,400
Jul. 29, 2021136.25137.12134.10135.23134.161,040,400
Jul. 28, 2021134.47136.01132.33134.46133.401,024,800
Jul. 27, 2021131.00135.21130.11133.96132.901,311,700
Jul. 26, 2021129.85132.57129.71132.25131.201,157,100
Jul. 23, 2021130.42131.78128.46129.33128.311,020,700
Jul. 22, 2021132.01132.79128.48128.99127.971,333,800
Jul. 21, 2021131.05134.93130.00133.05132.001,691,600
Jul. 20, 2021130.64137.18130.33135.04133.971,013,000
Jul. 19, 2021133.50134.94130.22131.20130.161,098,000
Jul. 16, 2021141.89141.89136.40136.82135.74934,600
Jul. 15, 2021138.22142.00137.53141.19140.07868,100
Jul. 14, 2021141.44142.93137.91140.05138.94798,300
Jul. 13, 2021143.09143.09139.95141.17140.05698,300
Jul. 12, 2021140.57144.23139.25143.18142.05772,300
Jul. 09, 2021140.42142.54139.19142.33141.201,134,000
Jul. 08, 2021138.71139.95136.83137.55136.46916,100
Jul. 07, 2021140.23142.80140.08141.50140.38964,000
Jul. 06, 2021144.76144.98140.52141.59140.471,013,500
Jul. 02, 2021147.46147.86145.51145.93144.77715,400
Jul. 01, 2021147.08147.63145.90147.28146.11977,900
Jun. 30, 2021145.33146.62144.80145.31144.161,025,100
Jun. 29, 2021148.35149.28145.30145.85144.70661,500
Jun. 28, 2021150.59150.69146.18147.01145.85894,600
Jun. 25, 2021148.56152.53147.90151.33150.131,192,700
Jun. 24, 2021147.49148.61145.66147.85146.681,084,500
Jun. 23, 2021147.10148.05146.37146.62145.46657,200
Jun. 22, 2021147.33148.14146.02147.13145.97601,000
Jun. 21, 2021144.72148.08144.47147.65146.48999,300
Jun. 18, 2021145.08147.15142.55142.98141.851,919,400
Jun. 17, 2021157.18157.18148.15148.46147.281,405,600
Jun. 16, 2021153.12156.86151.40155.59154.36841,400
Jun. 15, 2021152.73155.45151.68154.33153.11567,300
Jun. 14, 2021155.09155.37151.51152.56151.35617,100
Jun. 11, 2021154.55155.86154.13155.14153.91575,600
Jun. 10, 2021160.12160.12153.63153.89152.671,198,900
Jun. 09, 2021158.97159.15157.01157.66156.41626,500
Jun. 08, 2021158.28161.16156.62160.44159.17738,400
Jun. 07, 2021161.85161.85158.75159.72158.46564,900
Jun. 04, 2021162.60162.76159.90161.27159.99515,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...