Canada markets close in 5 hours 43 minutes

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.74+0.44 (+0.25%)
As of 10:16AM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022177.61180.41176.78177.74177.7489,449
Sept 27, 2022178.19180.59175.12177.30177.30917,300
Sept 26, 2022177.86180.10175.34177.12177.12791,700
Sept 23, 2022180.95181.46176.01178.91178.91998,200
Sept 22, 2022186.46187.12181.65183.20183.20877,000
Sept 21, 2022188.72190.97185.55185.64185.641,303,200
Sept 20, 2022186.19189.04185.34187.18187.18880,800
Sept 19, 2022181.25187.53181.25187.29187.291,128,500
Sept 16, 2022184.29184.29180.83182.85182.852,869,600
Sept 15, 2022183.38188.40182.84186.50186.501,431,800
Sept 14, 2022186.81187.67177.92183.25183.251,849,300
Sept 13, 2022187.00188.63185.77186.28186.281,000,100
Sept 12, 2022188.41191.35187.35190.55190.55834,500
Sept 09, 2022188.83189.72187.33187.61187.61843,800
Sept 08, 2022181.73188.03180.87187.90187.90801,200
Sept 07, 2022178.24183.22177.88182.81182.81611,700
Sept 06, 2022181.84182.22177.37179.02179.02657,100
Sept 02, 2022183.07185.47179.89180.75180.75747,000
Sept 01, 2022181.76181.76178.91180.81180.81686,300
Aug 31, 2022182.39183.60181.31181.78181.78801,400
Aug 31, 20221.2 Dividend
Aug 30, 2022184.40184.86182.03182.78181.58661,000
Aug 29, 2022182.79184.73180.86183.56182.35698,700
Aug 26, 2022188.42188.97183.86184.02182.81625,300
Aug 25, 2022185.02187.82184.52187.73186.50551,400
Aug 24, 2022183.78185.26183.07184.34183.13526,000
Aug 23, 2022184.57186.07183.76184.30183.09687,200
Aug 22, 2022185.88186.07183.78184.08182.87729,300
Aug 19, 2022189.89190.24188.19188.82187.58802,900
Aug 18, 2022190.63191.67189.44191.18189.92708,600
Aug 17, 2022188.74191.18187.99190.72189.47888,900
Aug 16, 2022189.99193.42189.00191.41190.15770,600
Aug 15, 2022187.80190.99187.65190.25189.00779,000
Aug 12, 2022187.50189.88186.57189.82188.57631,300
Aug 11, 2022186.13188.43185.93186.87185.641,085,800
Aug 10, 2022182.00185.21181.68184.82183.611,217,600
Aug 09, 2022180.00180.60178.46179.92178.74654,200
Aug 08, 2022179.00179.96178.17179.26178.08713,100
Aug 05, 2022175.24179.01175.10178.77177.60736,900
Aug 04, 2022175.73176.52174.90175.44174.29714,000
Aug 03, 2022175.25177.41174.40176.51175.35743,700
Aug 02, 2022176.00176.10173.40173.81172.67958,900
Aug 01, 2022176.64177.35174.61176.09174.931,154,600
Jul 29, 2022175.00178.08173.45177.45176.281,750,300
Jul 28, 2022172.82174.09171.11173.89172.75758,000
Jul 27, 2022170.82174.35170.14172.98171.84799,300
Jul 26, 2022171.97172.61169.38169.80168.69786,700
Jul 25, 2022171.17173.34169.84172.44171.311,081,500
Jul 22, 2022169.00170.40167.31168.96167.851,216,400
Jul 21, 2022165.57169.45163.50169.22168.111,547,800
Jul 20, 2022159.82170.26159.07165.54164.452,437,700
Jul 19, 2022161.27165.53160.35164.71163.631,392,400
Jul 18, 2022158.79161.94157.07157.97156.93882,500
Jul 15, 2022152.96157.01151.88156.21155.18803,200
Jul 14, 2022150.50151.08148.80150.57149.58679,800
Jul 13, 2022156.56157.58152.56154.13153.121,004,400
Jul 12, 2022155.66159.89155.66157.89156.85757,700
Jul 11, 2022157.25159.33156.68158.69157.651,084,300
Jul 08, 2022160.27160.35156.77158.92157.88862,800
Jul 07, 2022159.13160.90158.62158.85157.81778,700
Jul 06, 2022157.10158.15154.50157.06156.031,588,500
Jul 05, 2022156.38158.64153.79158.63157.59895,100
Jul 01, 2022158.63160.74154.81159.71158.661,077,200
Jun 30, 2022158.65161.44156.19159.39158.341,130,700
Jun 29, 2022164.36164.36161.80162.33161.26624,700
Jun 28, 2022166.85168.13162.91163.12162.05757,600
Jun 27, 2022166.98167.57163.22164.42163.34947,100
Jun 24, 2022159.50167.65159.22166.64165.551,598,000
Jun 23, 2022164.00164.20156.82159.64158.591,134,000
Jun 22, 2022162.65166.15162.42164.72163.64875,400
Jun 21, 2022166.13167.04164.03165.26164.18728,800
Jun 17, 2022163.80165.79161.62162.34161.273,022,500
Jun 16, 2022162.68162.68159.21160.64159.591,097,000
Jun 15, 2022166.65168.09163.55165.49164.40882,700
Jun 14, 2022163.44166.92163.03164.90163.82979,000
Jun 13, 2022161.40165.88160.97162.39161.321,078,500
Jun 10, 2022166.69168.93165.74165.84164.751,175,000
Jun 09, 2022177.93178.18171.16171.36170.23987,300
Jun 08, 2022178.75179.17177.10177.89176.721,129,100
Jun 07, 2022176.59180.90176.00180.61179.42946,900
Jun 06, 2022179.00181.79177.73177.86176.69784,500
Jun 03, 2022179.49180.04177.60177.97176.80779,900
Jun 02, 2022177.18180.48175.86180.38179.20980,300
Jun 01, 2022180.51180.51174.49177.79176.621,487,400
May 31, 2022176.49181.12176.12179.97178.792,185,700
May 31, 20221.2 Dividend
May 27, 2022177.97181.00177.97180.80178.42971,000
May 26, 2022175.39178.92175.39177.75175.41887,500
May 25, 2022168.84174.33168.50173.66171.371,075,900
May 24, 2022168.24169.72165.12169.06166.84830,700
May 23, 2022165.33169.93165.33168.29166.081,172,400
May 20, 2022163.78165.44159.41162.73160.591,143,500
May 19, 2022162.93166.03161.37162.89160.751,195,100
May 18, 2022168.68169.97164.81165.70163.521,046,900
May 17, 2022167.45170.74166.47170.74168.491,334,000
May 16, 2022166.57166.71163.42163.87161.711,039,400
May 13, 2022167.77169.74166.20166.58164.391,032,600
May 12, 2022164.41166.75162.25165.73163.551,265,300
May 11, 2022165.72170.82164.35164.55162.381,226,700
May 10, 2022168.74169.86161.54165.83163.651,355,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...