$115.08 +1.99 (%) M&T Bank Corporation - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
10/20/2014112.42113.46112.42113.09868,191
10/17/2014113.91115.67112.73112.861,411,376
10/16/2014114.11116.62113.76116.161,105,662
10/15/2014118.65118.83114.44115.871,509,849
10/14/2014119.00121.13119.00119.90623,530
10/13/2014120.29120.92118.90118.94522,093
10/10/2014121.06122.02119.94119.96758,208
10/9/2014123.51123.51121.00121.01608,261
10/8/2014121.00123.55120.96123.49604,977
10/7/2014122.17122.54120.96120.99761,916
10/6/2014123.63123.93122.74122.87443,914
10/3/2014123.11123.77122.41123.351,005,999
10/2/2014122.28122.69121.25122.211,059,709
10/1/2014123.26123.31122.07122.28996,466
9/30/2014124.21124.48123.13123.29719,251
9/29/2014123.74124.57123.47124.33330,302
9/26/2014123.99124.90123.75124.83534,625
9/25/2014125.69125.69123.86124.14448,551
9/24/2014125.24125.94124.94125.68468,261
9/23/2014126.51126.99125.35125.36482,069
9/22/2014127.00127.62126.47126.61418,698
9/19/2014128.12128.69127.52127.68917,773
9/18/2014126.37127.75126.37127.14578,799
9/17/2014125.65127.19125.35126.29523,250
9/16/2014125.55126.09124.90125.70523,557
9/15/2014125.77126.23125.15125.68392,135
9/12/2014125.75126.90125.43125.94512,153
9/11/2014124.69125.90124.06125.74531,181
9/10/2014123.66125.40123.66125.03533,966
9/9/2014124.10124.45123.29123.80568,457
9/8/2014124.24124.75124.05124.59369,582
9/5/2014123.80124.52123.12124.48336,937
9/4/2014123.60124.99123.34124.09355,299
9/3/2014124.45124.76123.37123.59396,218
9/2/2014124.00124.45123.23124.41409,759
8/29/2014122.68123.69122.58123.63359,844
8/28/2014122.66123.02121.88122.66326,482
8/27/2014124.50124.50123.63123.78453,177
8/26/2014123.67124.36123.67124.18666,260
8/25/2014123.14124.28122.92123.80690,645
8/22/2014122.88123.58122.55122.67394,063
8/21/2014121.51123.52121.31123.29543,605
8/20/2014121.00121.54120.59121.40353,150
8/19/2014121.40121.98121.10121.40313,193
8/18/2014120.44121.40120.22121.07309,833
8/15/2014120.35120.96119.10119.96480,010
8/14/2014120.21120.65119.90120.10283,843
8/13/2014119.95120.53119.44120.23534,126
8/12/2014119.49119.91119.07119.50460,974
8/11/2014120.00120.07119.47119.58357,396
8/8/2014118.80119.94118.51119.90390,702
8/7/2014120.10120.37118.56118.82481,524
8/6/2014119.64120.84119.62120.03322,124
8/5/2014119.50120.89119.26119.79491,017
8/4/2014120.27120.33118.95120.13444,972
8/1/2014121.00121.73119.45119.91605,699
7/31/2014122.22122.50121.19121.50857,588
7/30/2014122.88123.34121.83122.71444,268
7/29/2014122.51123.18122.23122.23423,265
7/28/2014123.77123.95122.31122.68496,373
7/25/2014123.27124.48123.27124.20591,751
7/24/2014122.76123.80122.45123.57743,644
7/23/2014122.18122.68121.64122.47452,346
7/22/2014122.59123.73122.28122.31771,647
7/21/2014122.10122.46121.39122.45501,943
7/18/2014122.83122.83121.37122.06660,506
7/17/2014122.81123.92121.59121.911,108,474
7/16/2014123.28123.53121.61122.26899,471
7/15/2014122.24123.35121.91123.17558,194
7/14/2014123.25123.30121.59121.63419,933
7/11/2014121.36122.05120.68122.01553,641
7/10/2014121.50122.17120.97121.69672,941
7/9/2014123.62124.17122.73122.82591,221
7/8/2014124.28124.67123.02123.28479,511
7/7/2014124.58124.93124.04124.65543,165
7/3/2014124.20125.14124.03124.94388,088
7/2/2014124.78125.21123.63123.83603,263
7/1/2014124.55125.70124.19124.97636,000
6/30/2014124.19124.43123.50124.05667,904
6/27/2014123.45124.42123.00124.12573,710
6/26/2014123.86124.24122.97123.82497,896
6/25/2014123.10124.39122.35124.17985,379
6/24/2014123.94124.89123.33123.53886,670
6/23/2014124.80124.99123.94124.23781,567
6/20/2014124.33125.21124.14124.731,156,371
6/19/2014123.92123.92122.78123.62618,804
6/18/2014123.65124.13122.66123.89539,311
6/17/2014121.82124.05121.82123.68670,845
6/16/2014122.51122.62121.86121.94884,671
6/13/2014123.28124.09122.52122.67980,977
6/12/2014123.52124.03122.84122.90689,312
6/11/2014124.42124.48123.38123.62798,436
6/10/2014125.14125.90124.67124.69708,064
6/9/2014123.66125.61123.17125.61959,283
6/6/2014123.57124.40123.09123.73507,483
6/5/2014122.22123.27121.63123.24499,464
6/4/2014121.95122.63121.68122.01507,318
6/3/2014121.17122.71121.17122.29684,686
6/2/2014121.39121.60120.31121.45793,488
5/30/2014120.30122.16120.30121.371,127,487
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center