M&T Bank Corporation (MTB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 164.36 | 164.36 | 161.80 | 162.33 | 162.33 | 624,000 |
| Jun 28, 2022 | 166.85 | 168.13 | 162.91 | 163.12 | 163.12 | 757,600 |
| Jun 27, 2022 | 166.98 | 167.57 | 163.22 | 164.42 | 164.42 | 947,100 |
| Jun 24, 2022 | 159.50 | 167.65 | 159.22 | 166.64 | 166.64 | 1,598,000 |
| Jun 23, 2022 | 164.00 | 164.20 | 156.82 | 159.64 | 159.64 | 1,134,000 |
| Jun 22, 2022 | 162.65 | 166.15 | 162.42 | 164.72 | 164.72 | 875,400 |
| Jun 21, 2022 | 166.13 | 167.04 | 164.03 | 165.26 | 165.26 | 728,800 |
| Jun 17, 2022 | 163.80 | 165.79 | 161.62 | 162.34 | 162.34 | 3,022,500 |
| Jun 16, 2022 | 162.68 | 162.68 | 159.21 | 160.64 | 160.64 | 1,097,000 |
| Jun 15, 2022 | 166.65 | 168.09 | 163.55 | 165.49 | 165.49 | 882,700 |
| Jun 14, 2022 | 163.44 | 166.92 | 163.03 | 164.90 | 164.90 | 979,000 |
| Jun 13, 2022 | 161.40 | 165.88 | 160.97 | 162.39 | 162.39 | 1,078,500 |
| Jun 10, 2022 | 166.69 | 168.93 | 165.74 | 165.84 | 165.84 | 1,175,000 |
| Jun 09, 2022 | 177.93 | 178.18 | 171.16 | 171.36 | 171.36 | 987,300 |
| Jun 08, 2022 | 178.75 | 179.17 | 177.10 | 177.89 | 177.89 | 1,129,100 |
| Jun 07, 2022 | 176.59 | 180.90 | 176.00 | 180.61 | 180.61 | 946,900 |
| Jun 06, 2022 | 179.00 | 181.79 | 177.73 | 177.86 | 177.86 | 784,500 |
| Jun 03, 2022 | 179.49 | 180.04 | 177.60 | 177.97 | 177.97 | 779,900 |
| Jun 02, 2022 | 177.18 | 180.48 | 175.86 | 180.38 | 180.38 | 980,300 |
| Jun 01, 2022 | 180.51 | 180.51 | 174.49 | 177.79 | 177.79 | 1,487,400 |
| May 31, 2022 | 176.49 | 181.12 | 176.12 | 179.97 | 179.97 | 2,185,700 |
| May 31, 2022 | 1.2 Dividend | |||||
| May 27, 2022 | 177.97 | 181.00 | 177.97 | 180.80 | 179.60 | 971,000 |
| May 26, 2022 | 175.39 | 178.92 | 175.39 | 177.75 | 176.57 | 887,500 |
| May 25, 2022 | 168.84 | 174.33 | 168.50 | 173.66 | 172.51 | 1,075,900 |
| May 24, 2022 | 168.24 | 169.72 | 165.12 | 169.06 | 167.94 | 830,700 |
| May 23, 2022 | 165.33 | 169.93 | 165.33 | 168.29 | 167.17 | 1,172,400 |
| May 20, 2022 | 163.78 | 165.44 | 159.41 | 162.73 | 161.65 | 1,143,500 |
| May 19, 2022 | 162.93 | 166.03 | 161.37 | 162.89 | 161.81 | 1,195,100 |
| May 18, 2022 | 168.68 | 169.97 | 164.81 | 165.70 | 164.60 | 1,046,900 |
| May 17, 2022 | 167.45 | 170.74 | 166.47 | 170.74 | 169.61 | 1,334,000 |
| May 16, 2022 | 166.57 | 166.71 | 163.42 | 163.87 | 162.78 | 1,039,400 |
| May 13, 2022 | 167.77 | 169.74 | 166.20 | 166.58 | 165.47 | 1,032,600 |
| May 12, 2022 | 164.41 | 166.75 | 162.25 | 165.73 | 164.63 | 1,265,300 |
| May 11, 2022 | 165.72 | 170.82 | 164.35 | 164.55 | 163.46 | 1,226,700 |
| May 10, 2022 | 168.74 | 169.86 | 161.54 | 165.83 | 164.73 | 1,355,500 |
| May 09, 2022 | 168.04 | 170.64 | 167.00 | 168.03 | 166.91 | 1,315,100 |
| May 06, 2022 | 171.80 | 172.28 | 167.75 | 170.48 | 169.35 | 1,235,500 |
| May 05, 2022 | 173.81 | 173.81 | 168.81 | 172.14 | 171.00 | 1,270,500 |
| May 04, 2022 | 169.78 | 177.00 | 168.86 | 176.09 | 174.92 | 1,451,000 |
| May 03, 2022 | 169.97 | 171.40 | 168.64 | 170.23 | 169.10 | 793,900 |
| May 02, 2022 | 168.25 | 169.54 | 164.56 | 168.23 | 167.11 | 1,067,500 |
| Apr 29, 2022 | 170.76 | 171.90 | 166.18 | 166.64 | 165.53 | 1,088,300 |
| Apr 28, 2022 | 171.93 | 173.49 | 168.21 | 171.31 | 170.17 | 988,000 |
| Apr 27, 2022 | 169.78 | 172.80 | 168.21 | 171.25 | 170.11 | 1,124,200 |
| Apr 26, 2022 | 170.82 | 174.10 | 169.04 | 169.21 | 168.09 | 1,274,300 |
| Apr 25, 2022 | 170.74 | 174.62 | 168.01 | 174.00 | 172.85 | 1,537,900 |
| Apr 22, 2022 | 177.63 | 177.74 | 172.20 | 172.41 | 171.27 | 1,316,200 |
| Apr 21, 2022 | 180.83 | 184.29 | 177.53 | 177.78 | 176.60 | 2,361,900 |
| Apr 20, 2022 | 164.00 | 181.98 | 161.31 | 176.34 | 175.17 | 4,121,300 |
| Apr 19, 2022 | 160.79 | 162.75 | 159.36 | 162.04 | 160.96 | 2,305,500 |
| Apr 18, 2022 | 158.75 | 160.45 | 158.37 | 159.16 | 158.10 | 954,000 |
| Apr 14, 2022 | 159.40 | 161.29 | 158.44 | 159.56 | 158.50 | 1,303,300 |
| Apr 13, 2022 | 158.89 | 161.13 | 158.26 | 159.71 | 158.65 | 1,403,100 |
| Apr 12, 2022 | 163.22 | 164.79 | 159.03 | 160.48 | 159.41 | 1,636,400 |
| Apr 11, 2022 | 163.23 | 167.49 | 162.05 | 163.53 | 162.44 | 1,646,900 |
| Apr 08, 2022 | 162.24 | 164.54 | 161.00 | 163.07 | 161.99 | 1,348,900 |
| Apr 07, 2022 | 162.88 | 163.50 | 157.95 | 161.21 | 160.14 | 1,762,500 |
| Apr 06, 2022 | 162.29 | 164.47 | 161.95 | 162.52 | 161.44 | 1,944,700 |
| Apr 05, 2022 | 165.26 | 166.85 | 163.47 | 163.78 | 162.69 | 1,736,700 |
| Apr 04, 2022 | 165.00 | 166.99 | 162.05 | 165.57 | 164.47 | 2,908,400 |
| Apr 01, 2022 | 172.14 | 172.82 | 164.08 | 164.66 | 163.57 | 9,479,700 |
| Mar 31, 2022 | 171.88 | 173.80 | 168.42 | 169.50 | 168.38 | 3,673,700 |
| Mar 30, 2022 | 180.00 | 180.53 | 169.52 | 172.26 | 171.12 | 4,229,100 |
| Mar 29, 2022 | 182.19 | 183.50 | 179.88 | 182.03 | 180.82 | 1,130,600 |
| Mar 28, 2022 | 179.96 | 180.47 | 176.20 | 179.39 | 178.20 | 1,141,600 |
| Mar 25, 2022 | 181.05 | 184.28 | 179.80 | 183.57 | 182.35 | 882,500 |
| Mar 24, 2022 | 180.76 | 181.15 | 178.25 | 179.69 | 178.50 | 809,500 |
| Mar 23, 2022 | 182.89 | 184.05 | 178.86 | 178.91 | 177.72 | 1,024,000 |
| Mar 22, 2022 | 183.04 | 186.69 | 182.02 | 184.49 | 183.27 | 826,300 |
| Mar 21, 2022 | 180.48 | 183.15 | 178.79 | 180.58 | 179.38 | 1,155,300 |
| Mar 18, 2022 | 178.83 | 180.21 | 173.24 | 179.29 | 178.10 | 2,443,300 |
| Mar 17, 2022 | 177.68 | 179.31 | 174.83 | 179.07 | 177.88 | 854,300 |
| Mar 16, 2022 | 176.77 | 181.50 | 176.77 | 181.41 | 180.21 | 1,276,000 |
| Mar 15, 2022 | 176.47 | 176.82 | 172.00 | 175.01 | 173.85 | 808,800 |
| Mar 14, 2022 | 174.93 | 177.98 | 173.06 | 175.20 | 174.04 | 976,600 |
| Mar 11, 2022 | 174.67 | 178.36 | 172.12 | 172.22 | 171.08 | 1,100,900 |
| Mar 10, 2022 | 171.26 | 175.43 | 170.43 | 173.90 | 172.75 | 1,078,700 |
| Mar 09, 2022 | 174.41 | 177.44 | 171.89 | 173.21 | 172.06 | 1,263,900 |
| Mar 08, 2022 | 174.91 | 175.13 | 167.02 | 168.13 | 167.01 | 3,357,500 |
| Mar 07, 2022 | 173.57 | 178.90 | 170.42 | 170.49 | 169.36 | 2,863,300 |
| Mar 04, 2022 | 175.58 | 176.58 | 172.52 | 176.22 | 175.05 | 1,319,100 |
| Mar 03, 2022 | 178.47 | 180.98 | 177.01 | 180.65 | 179.45 | 1,209,200 |
| Mar 02, 2022 | 172.38 | 180.85 | 172.38 | 178.81 | 177.62 | 1,345,400 |
| Mar 01, 2022 | 179.84 | 180.60 | 168.37 | 169.85 | 168.72 | 1,813,500 |
| Feb 28, 2022 | 177.36 | 182.51 | 177.22 | 182.23 | 181.02 | 1,386,000 |
| Feb 25, 2022 | 174.87 | 183.60 | 174.65 | 183.03 | 181.82 | 1,530,100 |
| Feb 25, 2022 | 1.2 Dividend | |||||
| Feb 24, 2022 | 173.14 | 174.88 | 168.10 | 174.47 | 172.12 | 2,090,400 |
| Feb 23, 2022 | 184.91 | 185.45 | 179.73 | 180.81 | 178.37 | 1,468,700 |
| Feb 22, 2022 | 181.96 | 184.45 | 179.38 | 182.59 | 180.13 | 1,351,000 |
| Feb 18, 2022 | 181.59 | 184.22 | 181.46 | 182.35 | 179.89 | 1,489,600 |
| Feb 17, 2022 | 184.43 | 184.43 | 181.19 | 182.66 | 180.20 | 1,517,500 |
| Feb 16, 2022 | 182.11 | 186.68 | 182.11 | 186.10 | 183.59 | 1,095,800 |
| Feb 15, 2022 | 182.86 | 184.57 | 181.35 | 183.93 | 181.45 | 789,100 |
| Feb 14, 2022 | 182.63 | 184.35 | 179.10 | 180.41 | 177.98 | 952,400 |
| Feb 11, 2022 | 181.21 | 186.50 | 180.93 | 182.30 | 179.84 | 1,319,900 |
| Feb 10, 2022 | 183.47 | 186.95 | 181.90 | 183.11 | 180.64 | 1,451,100 |
| Feb 09, 2022 | 183.87 | 184.68 | 182.37 | 183.05 | 180.58 | 913,700 |
| Feb 08, 2022 | 183.16 | 185.09 | 182.01 | 184.29 | 181.81 | 1,130,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
