MTB - M&T Bank Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023123.53126.01121.98125.59125.591,176,300
Jun 01, 2023120.06121.65118.09121.30121.301,114,000
May 31, 2023122.81123.08118.00119.16119.162,113,600
May 31, 20231.3 Dividend
May 30, 2023123.41125.54120.71125.23123.931,248,600
May 26, 2023121.06123.78119.80123.60122.321,008,400
May 25, 2023120.59121.63119.31121.09119.83710,100
May 24, 2023122.94123.46120.91121.49120.23910,700
May 23, 2023124.50127.11123.98123.99122.701,161,000
May 22, 2023122.28123.79120.41123.27121.991,213,100
May 19, 2023123.00123.06119.41121.61120.351,506,500
May 18, 2023119.53122.96118.39122.55121.282,266,400
May 17, 2023115.21120.00114.86119.98118.731,073,400
May 16, 2023115.25116.28112.94112.95111.781,106,500
May 15, 2023112.09115.15111.73114.89113.70878,800
May 12, 2023114.31114.54110.45111.43110.271,312,400
May 11, 2023113.03115.70111.98113.25112.071,477,900
May 10, 2023117.92118.13113.74114.86113.67893,000
May 09, 2023115.35117.41113.76116.73115.521,078,100
May 08, 2023120.50120.51115.97116.23115.021,145,300
May 05, 2023118.75121.44117.42118.58117.352,045,800
May 04, 2023112.38115.44109.36113.68112.504,063,200
May 03, 2023117.98121.68114.23114.81113.622,254,800
May 02, 2023121.20121.38114.61117.40116.182,988,500
May 01, 2023125.07126.04121.64121.69120.431,512,000
Apr 28, 2023123.00125.95123.00125.80124.491,419,800
Apr 27, 2023121.79124.60121.02124.09122.801,102,000
Apr 26, 2023119.99122.42118.62120.63119.381,287,900
Apr 25, 2023122.55123.69119.19120.01118.761,891,500
Apr 24, 2023124.02125.07123.07124.50123.211,161,600
Apr 21, 2023123.99124.26121.65124.09122.801,210,100
Apr 20, 2023128.00129.04124.39124.81123.511,328,500
Apr 19, 2023126.19129.87124.89129.61128.261,981,200
Apr 18, 2023126.49127.42125.12125.73124.422,029,800
Apr 17, 2023116.00125.78114.38125.66124.365,167,200
Apr 14, 2023118.63119.00115.40116.59115.382,757,900
Apr 13, 2023116.10116.92114.68116.55115.341,811,000
Apr 12, 2023118.78118.95115.42116.34115.131,242,400
Apr 11, 2023117.43118.73116.75118.19116.961,590,000
Apr 10, 2023116.67118.35116.02117.45116.231,131,200
Apr 06, 2023117.78118.68116.51117.57116.351,473,500
Apr 05, 2023115.49117.62114.77117.41116.191,392,200
Apr 04, 2023120.23120.32115.25117.18115.961,505,300
Apr 03, 2023120.66121.29117.38118.74117.511,728,000
Mar 31, 2023120.97121.44117.73119.57118.332,082,600
Mar 30, 2023123.92124.04118.54119.59118.352,210,100
Mar 29, 2023120.50122.59120.23122.40121.131,567,900
Mar 28, 2023118.66121.07117.60119.28118.041,757,900
Mar 27, 2023120.07121.89116.35117.93116.712,421,200
Mar 24, 2023110.76115.65110.00114.93113.743,069,300
Mar 23, 2023118.51119.07112.32112.37111.202,990,200
Mar 22, 2023127.57127.80117.58117.66116.442,660,600
Mar 21, 2023126.62129.78126.04127.55126.232,805,500
Mar 20, 2023125.07125.28121.11121.71120.453,044,300
Mar 17, 2023126.91126.91121.03122.50121.236,635,000
Mar 16, 2023124.34130.34121.37127.56126.242,999,300
Mar 15, 2023122.75125.94121.21124.89123.593,629,900
Mar 14, 2023135.15135.67124.72127.43126.114,248,600
Mar 13, 2023124.50131.39120.40127.11125.797,864,400
Mar 10, 2023128.72137.32124.47131.72130.354,544,900
Mar 09, 2023139.01139.51132.78133.64132.252,648,000
Mar 08, 2023144.31144.71140.20140.38138.922,294,200
Mar 07, 2023150.34150.98143.78144.20142.701,586,500
Mar 06, 2023151.94153.79151.71152.12150.541,391,500
Mar 03, 2023150.47153.18149.78152.54150.961,250,900
Mar 03, 20231.3 Dividend
Mar 02, 2023153.50153.56149.32151.32148.461,731,800
Mar 01, 2023154.36155.09153.29154.18151.271,398,500
Feb 28, 2023155.49156.59154.36155.29152.361,197,500
Feb 27, 2023157.73158.66154.47155.07152.141,008,900
Feb 24, 2023153.94156.13153.71156.13153.181,046,600
Feb 23, 2023155.69156.62153.74154.72151.80995,700
Feb 22, 2023156.00156.00153.24154.20151.291,671,400
Feb 21, 2023159.15159.76155.24155.45152.511,825,700
Feb 17, 2023159.78160.73159.21159.92156.901,298,900
Feb 16, 2023159.37161.33159.01159.68156.66851,600
Feb 15, 2023159.41160.77159.23160.25157.22743,900
Feb 14, 2023161.00161.99160.38160.62157.591,068,200
Feb 13, 2023158.64161.52157.85161.33158.281,185,800
Feb 10, 2023157.07159.28156.96159.02156.02841,300
Feb 09, 2023159.11160.59157.63157.79154.811,602,100
Feb 08, 2023158.84160.93158.62158.89155.891,053,500
Feb 07, 2023157.04160.65156.68160.10157.081,186,100
Feb 06, 2023158.51159.00157.01157.78154.801,347,000
Feb 03, 2023155.47159.64155.47159.02156.022,265,700
Feb 02, 2023155.48157.26154.05156.02153.071,713,700
Feb 01, 2023153.97156.85153.66154.40151.482,280,200
Jan 31, 2023153.79156.00152.85156.00153.051,384,600
Jan 30, 2023153.92154.89153.24153.49150.591,143,500
Jan 27, 2023154.83156.22154.20154.98152.05849,100
Jan 26, 2023156.82158.00154.61155.01152.08892,000
Jan 25, 2023154.21155.97153.51155.89152.951,010,400
Jan 24, 2023154.94156.80153.13154.94152.01981,400
Jan 23, 2023154.56156.72153.91154.76151.841,182,500
Jan 20, 2023155.38157.35153.59153.69150.792,094,400
Jan 19, 2023148.17155.48139.03153.81150.913,522,100
Jan 18, 2023149.02149.45145.63145.80143.051,264,700
Jan 17, 2023149.38151.38147.25150.54147.701,112,600
Jan 13, 2023147.67149.63144.38149.55146.731,413,300
Jan 12, 2023150.31150.99149.19149.64146.811,052,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...