Mail

MTB - M&T Bank Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	101.11	102.46	98.83	98.96	98.96	400,849
Jul. 13, 2020	101.70	103.30	98.91	101.64	101.64	763,900
Jul. 10, 2020	95.12	100.42	95.12	100.37	100.37	859,200
Jul. 09, 2020	98.52	99.10	94.43	95.21	95.21	679,500
Jul. 08, 2020	98.36	100.59	97.34	98.98	98.98	799,500
Jul. 07, 2020	100.64	101.11	98.13	98.54	98.54	771,300
Jul. 06, 2020	103.24	104.90	101.05	101.93	101.93	762,600
Jul. 02, 2020	104.54	105.33	100.09	100.59	100.59	582,100
Jul. 01, 2020	104.49	104.57	101.19	101.31	101.31	528,800
Jun. 30, 2020	100.95	105.04	100.85	103.97	103.97	1,024,900
Jun. 29, 2020	102.20	104.00	100.97	102.32	102.32	655,500
Jun. 26, 2020	102.69	103.25	98.68	100.46	100.46	1,433,100
Jun. 25, 2020	102.00	105.50	101.53	105.14	105.14	789,500
Jun. 24, 2020	106.33	107.00	102.43	102.92	102.92	714,900
Jun. 23, 2020	110.69	112.26	108.28	108.47	108.47	616,600
Jun. 22, 2020	109.37	110.76	108.22	108.51	108.51	967,600
Jun. 19, 2020	112.33	112.65	107.56	111.05	111.05	3,473,000
Jun. 18, 2020	108.47	112.70	108.12	110.45	110.45	772,100
Jun. 17, 2020	113.26	113.79	109.66	110.07	110.07	803,200
Jun. 16, 2020	116.15	116.15	110.48	113.26	113.26	1,046,000
Jun. 15, 2020	102.46	111.31	102.14	110.72	110.72	1,275,600
Jun. 12, 2020	113.11	113.11	105.84	108.96	108.96	1,078,200
Jun. 11, 2020	108.87	112.76	105.87	106.28	106.28	1,245,400
Jun. 10, 2020	121.75	122.00	116.70	116.75	116.75	996,000
Jun. 09, 2020	121.69	125.00	120.39	123.89	123.89	786,400
Jun. 08, 2020	126.28	127.90	124.22	127.40	127.40	1,014,700
Jun. 05, 2020	128.99	130.14	121.78	123.30	123.30	1,479,000
Jun. 04, 2020	113.08	118.40	112.29	117.90	117.90	1,092,700
Jun. 03, 2020	109.93	114.67	109.00	113.78	113.78	1,116,300
Jun. 02, 2020	110.28	110.28	104.99	106.00	106.00	1,184,100
Jun. 01, 2020	106.25	108.94	105.36	108.53	108.53	795,200
May 29, 2020	105.76	107.45	104.56	105.66	105.66	983,300
May 29, 2020	1.1 Dividend
May 28, 2020	114.77	114.77	108.20	109.07	107.97	927,500
May 27, 2020	115.19	116.17	109.83	112.90	111.76	1,409,300
May 26, 2020	102.99	109.32	102.23	107.86	106.77	1,268,000
May 22, 2020	97.48	98.24	94.91	98.03	97.04	977,900
May 21, 2020	95.52	98.61	95.44	96.77	95.79	1,085,100
May 20, 2020	93.09	96.30	93.00	96.12	95.15	1,106,100
May 19, 2020	95.56	95.56	91.34	91.54	90.62	1,053,300
May 18, 2020	93.32	97.16	93.04	96.55	95.58	1,014,600
May 15, 2020	91.22	92.78	88.57	89.12	88.22	861,600
May 14, 2020	87.27	93.51	85.09	92.38	91.45	1,155,500
May 13, 2020	94.50	94.89	88.90	89.48	88.58	970,400
May 12, 2020	100.08	100.70	95.26	95.31	94.35	1,054,800
May 11, 2020	102.99	102.99	98.91	99.34	98.34	897,800
May 08, 2020	104.69	106.19	103.04	104.87	103.81	519,400
May 07, 2020	101.63	105.32	101.25	101.62	100.60	598,600
May 06, 2020	104.31	104.45	99.41	100.12	99.11	583,000
May 05, 2020	106.88	108.04	102.38	102.64	101.60	583,800
May 04, 2020	105.20	105.58	101.57	104.40	103.35	1,096,300
May 01, 2020	109.21	110.01	105.68	107.20	106.12	511,400
Apr. 30, 2020	114.96	115.39	111.90	112.08	110.95	684,800
Apr. 29, 2020	117.37	119.97	114.81	118.56	117.36	744,400
Apr. 28, 2020	114.53	115.74	111.47	111.79	110.66	721,600
Apr. 27, 2020	106.30	110.98	105.42	110.32	109.21	656,900
Apr. 24, 2020	104.94	106.36	102.32	105.06	104.00	679,100
Apr. 23, 2020	104.09	105.84	102.57	103.56	102.52	630,700
Apr. 22, 2020	106.95	107.81	103.75	104.06	103.01	590,000
Apr. 21, 2020	101.66	105.70	100.42	104.63	103.57	903,200
Apr. 20, 2020	107.46	110.97	100.84	105.60	104.53	1,208,100
Apr. 17, 2020	100.41	105.81	100.01	105.48	104.42	1,130,900
Apr. 16, 2020	100.60	101.01	95.69	96.29	95.32	889,800
Apr. 15, 2020	104.59	104.82	100.60	100.95	99.93	725,900
Apr. 14, 2020	113.46	113.74	107.15	109.38	108.28	833,900
Apr. 13, 2020	114.60	114.60	109.23	110.76	109.64	731,800
Apr. 09, 2020	110.83	115.16	109.44	114.75	113.59	1,221,500
Apr. 08, 2020	105.00	108.12	103.15	107.64	106.55	672,200
Apr. 07, 2020	109.84	111.93	103.11	103.62	102.57	921,300
Apr. 06, 2020	97.20	103.68	95.88	102.79	101.75	1,141,700
Apr. 03, 2020	94.57	97.37	90.95	91.67	90.75	1,138,500
Apr. 02, 2020	94.63	100.33	94.12	95.74	94.77	793,400
Apr. 01, 2020	97.96	99.67	94.45	95.86	94.89	899,700
Mar. 31, 2020	105.30	108.81	101.60	103.43	102.39	978,100
Mar. 30, 2020	106.55	108.47	103.42	106.90	105.82	1,145,500
Mar. 27, 2020	105.60	110.72	104.99	107.29	106.21	812,600
Mar. 26, 2020	105.79	111.72	103.71	110.71	109.59	1,134,500
Mar. 25, 2020	98.27	108.98	93.84	105.00	103.94	1,560,200
Mar. 24, 2020	94.00	100.18	90.78	98.77	97.77	1,394,400
Mar. 23, 2020	97.81	98.65	87.64	88.10	87.21	1,387,800
Mar. 20, 2020	106.74	106.74	98.53	98.76	97.76	1,342,000
Mar. 19, 2020	105.42	109.85	101.58	104.84	103.78	1,339,100
Mar. 18, 2020	101.37	110.73	100.60	107.75	106.66	1,896,900
Mar. 17, 2020	101.97	111.86	99.00	109.76	108.65	1,772,900
Mar. 16, 2020	96.03	107.33	94.61	99.53	98.53	1,467,100
Mar. 13, 2020	112.26	112.98	106.74	112.75	111.61	2,085,400
Mar. 12, 2020	102.10	113.09	101.03	102.28	101.25	1,927,400
Mar. 11, 2020	112.71	114.64	108.68	111.18	110.06	1,314,600
Mar. 10, 2020	116.01	119.18	109.26	116.84	115.66	1,762,200
Mar. 09, 2020	112.26	114.88	108.60	108.60	107.50	1,380,900
Mar. 06, 2020	126.11	129.23	122.47	125.13	123.87	1,354,800
Mar. 05, 2020	137.07	138.38	128.82	131.59	130.26	1,630,600
Mar. 04, 2020	140.56	143.36	135.46	143.09	141.65	1,159,700
Mar. 03, 2020	146.82	148.11	138.67	139.23	137.83	1,493,100
Mar. 02, 2020	140.38	147.56	137.51	147.51	146.02	1,320,700
Feb. 28, 2020	140.01	142.25	136.38	140.38	138.96	1,945,500
Feb. 28, 2020	1.1 Dividend
Feb. 27, 2020	150.04	155.02	144.60	144.67	142.12	1,429,300
Feb. 26, 2020	156.92	159.00	153.41	153.46	150.76	985,100
Feb. 25, 2020	164.00	164.00	155.86	155.95	153.20	1,083,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...