MTB - M&T Bank Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020101.11102.4698.8398.9698.96400,849
Jul. 13, 2020101.70103.3098.91101.64101.64763,900
Jul. 10, 202095.12100.4295.12100.37100.37859,200
Jul. 09, 202098.5299.1094.4395.2195.21679,500
Jul. 08, 202098.36100.5997.3498.9898.98799,500
Jul. 07, 2020100.64101.1198.1398.5498.54771,300
Jul. 06, 2020103.24104.90101.05101.93101.93762,600
Jul. 02, 2020104.54105.33100.09100.59100.59582,100
Jul. 01, 2020104.49104.57101.19101.31101.31528,800
Jun. 30, 2020100.95105.04100.85103.97103.971,024,900
Jun. 29, 2020102.20104.00100.97102.32102.32655,500
Jun. 26, 2020102.69103.2598.68100.46100.461,433,100
Jun. 25, 2020102.00105.50101.53105.14105.14789,500
Jun. 24, 2020106.33107.00102.43102.92102.92714,900
Jun. 23, 2020110.69112.26108.28108.47108.47616,600
Jun. 22, 2020109.37110.76108.22108.51108.51967,600
Jun. 19, 2020112.33112.65107.56111.05111.053,473,000
Jun. 18, 2020108.47112.70108.12110.45110.45772,100
Jun. 17, 2020113.26113.79109.66110.07110.07803,200
Jun. 16, 2020116.15116.15110.48113.26113.261,046,000
Jun. 15, 2020102.46111.31102.14110.72110.721,275,600
Jun. 12, 2020113.11113.11105.84108.96108.961,078,200
Jun. 11, 2020108.87112.76105.87106.28106.281,245,400
Jun. 10, 2020121.75122.00116.70116.75116.75996,000
Jun. 09, 2020121.69125.00120.39123.89123.89786,400
Jun. 08, 2020126.28127.90124.22127.40127.401,014,700
Jun. 05, 2020128.99130.14121.78123.30123.301,479,000
Jun. 04, 2020113.08118.40112.29117.90117.901,092,700
Jun. 03, 2020109.93114.67109.00113.78113.781,116,300
Jun. 02, 2020110.28110.28104.99106.00106.001,184,100
Jun. 01, 2020106.25108.94105.36108.53108.53795,200
May 29, 2020105.76107.45104.56105.66105.66983,300
May 29, 20201.1 Dividend
May 28, 2020114.77114.77108.20109.07107.97927,500
May 27, 2020115.19116.17109.83112.90111.761,409,300
May 26, 2020102.99109.32102.23107.86106.771,268,000
May 22, 202097.4898.2494.9198.0397.04977,900
May 21, 202095.5298.6195.4496.7795.791,085,100
May 20, 202093.0996.3093.0096.1295.151,106,100
May 19, 202095.5695.5691.3491.5490.621,053,300
May 18, 202093.3297.1693.0496.5595.581,014,600
May 15, 202091.2292.7888.5789.1288.22861,600
May 14, 202087.2793.5185.0992.3891.451,155,500
May 13, 202094.5094.8988.9089.4888.58970,400
May 12, 2020100.08100.7095.2695.3194.351,054,800
May 11, 2020102.99102.9998.9199.3498.34897,800
May 08, 2020104.69106.19103.04104.87103.81519,400
May 07, 2020101.63105.32101.25101.62100.60598,600
May 06, 2020104.31104.4599.41100.1299.11583,000
May 05, 2020106.88108.04102.38102.64101.60583,800
May 04, 2020105.20105.58101.57104.40103.351,096,300
May 01, 2020109.21110.01105.68107.20106.12511,400
Apr. 30, 2020114.96115.39111.90112.08110.95684,800
Apr. 29, 2020117.37119.97114.81118.56117.36744,400
Apr. 28, 2020114.53115.74111.47111.79110.66721,600
Apr. 27, 2020106.30110.98105.42110.32109.21656,900
Apr. 24, 2020104.94106.36102.32105.06104.00679,100
Apr. 23, 2020104.09105.84102.57103.56102.52630,700
Apr. 22, 2020106.95107.81103.75104.06103.01590,000
Apr. 21, 2020101.66105.70100.42104.63103.57903,200
Apr. 20, 2020107.46110.97100.84105.60104.531,208,100
Apr. 17, 2020100.41105.81100.01105.48104.421,130,900
Apr. 16, 2020100.60101.0195.6996.2995.32889,800
Apr. 15, 2020104.59104.82100.60100.9599.93725,900
Apr. 14, 2020113.46113.74107.15109.38108.28833,900
Apr. 13, 2020114.60114.60109.23110.76109.64731,800
Apr. 09, 2020110.83115.16109.44114.75113.591,221,500
Apr. 08, 2020105.00108.12103.15107.64106.55672,200
Apr. 07, 2020109.84111.93103.11103.62102.57921,300
Apr. 06, 202097.20103.6895.88102.79101.751,141,700
Apr. 03, 202094.5797.3790.9591.6790.751,138,500
Apr. 02, 202094.63100.3394.1295.7494.77793,400
Apr. 01, 202097.9699.6794.4595.8694.89899,700
Mar. 31, 2020105.30108.81101.60103.43102.39978,100
Mar. 30, 2020106.55108.47103.42106.90105.821,145,500
Mar. 27, 2020105.60110.72104.99107.29106.21812,600
Mar. 26, 2020105.79111.72103.71110.71109.591,134,500
Mar. 25, 202098.27108.9893.84105.00103.941,560,200
Mar. 24, 202094.00100.1890.7898.7797.771,394,400
Mar. 23, 202097.8198.6587.6488.1087.211,387,800
Mar. 20, 2020106.74106.7498.5398.7697.761,342,000
Mar. 19, 2020105.42109.85101.58104.84103.781,339,100
Mar. 18, 2020101.37110.73100.60107.75106.661,896,900
Mar. 17, 2020101.97111.8699.00109.76108.651,772,900
Mar. 16, 202096.03107.3394.6199.5398.531,467,100
Mar. 13, 2020112.26112.98106.74112.75111.612,085,400
Mar. 12, 2020102.10113.09101.03102.28101.251,927,400
Mar. 11, 2020112.71114.64108.68111.18110.061,314,600
Mar. 10, 2020116.01119.18109.26116.84115.661,762,200
Mar. 09, 2020112.26114.88108.60108.60107.501,380,900
Mar. 06, 2020126.11129.23122.47125.13123.871,354,800
Mar. 05, 2020137.07138.38128.82131.59130.261,630,600
Mar. 04, 2020140.56143.36135.46143.09141.651,159,700
Mar. 03, 2020146.82148.11138.67139.23137.831,493,100
Mar. 02, 2020140.38147.56137.51147.51146.021,320,700
Feb. 28, 2020140.01142.25136.38140.38138.961,945,500
Feb. 28, 20201.1 Dividend
Feb. 27, 2020150.04155.02144.60144.67142.121,429,300
Feb. 26, 2020156.92159.00153.41153.46150.76985,100
Feb. 25, 2020164.00164.00155.86155.95153.201,083,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...