M&T BANK $103.70

down -0.56


24/5/2013 09:24 AM  |  NYSE : MTB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

MTB historical data

Date Open High Low Close Volume
5/23/2013 103.89 104.89 103.76 104.26 4533
5/22/2013 106.14 107.41 104.49 104.67 6222
5/21/2013 106.00 106.68 105.79 106.25 4863
5/20/2013 105.78 106.32 105.44 106.03 4008
5/17/2013 104.76 106.08 104.76 105.94 5309
5/16/2013 105.03 105.64 104.34 104.69 6022
5/15/2013 103.49 105.84 103.49 105.37 5788
5/14/2013 103.42 104.00 103.25 103.99 6124
5/13/2013 103.17 103.90 103.02 103.34 3817
5/10/2013 103.31 103.69 102.83 103.52 3744
5/9/2013 103.17 103.49 102.73 103.07 4723
5/8/2013 102.34 103.34 102.00 103.19 4070
5/7/2013 101.50 102.36 101.27 102.30 5015
5/6/2013 100.76 101.44 100.68 101.23 2822
5/3/2013 101.07 101.41 100.50 100.77 4201
5/2/2013 99.71 101.15 99.46 100.42 7173
5/1/2013 99.87 100.14 99.34 99.54 7319
4/30/2013 99.75 100.38 99.04 100.20 6574
4/29/2013 100.13 100.45 99.48 99.81 4227
4/26/2013 100.16 100.38 99.68 99.82 5988
4/25/2013 100.18 100.50 99.84 100.09 7550
4/24/2013 99.84 100.03 99.36 99.92 5659
4/23/2013 99.18 99.70 98.56 99.56 5984
4/22/2013 98.89 98.97 98.02 98.68 6158
4/19/2013 97.94 98.94 97.48 98.75 9145
4/18/2013 96.62 97.96 95.68 97.57 12615
4/17/2013 97.55 97.81 96.43 96.55 8828
4/16/2013 98.09 98.65 97.66 98.48 14704
4/15/2013 100.00 100.47 98.36 98.36 14714
4/12/2013 101.50 103.52 99.94 100.24 24847
4/11/2013 104.47 105.25 104.35 104.92 6294
4/10/2013 103.12 104.59 102.84 104.49 6488
4/9/2013 101.01 102.94 100.93 102.79 8856
4/8/2013 101.12 101.18 100.42 101.09 11334
4/5/2013 100.11 101.31 99.89 101.20 11274
4/4/2013 101.13 102.00 100.95 101.61 5288
4/3/2013 102.16 102.16 100.62 100.82 6398
4/2/2013 102.84 103.03 101.79 102.08 8806
4/1/2013 103.18 103.18 102.07 102.50 4277
3/28/2013 103.42 103.69 100.76 103.16 7108
3/27/2013 102.00 103.22 101.79 103.14 4865
3/26/2013 103.30 103.32 102.34 102.57 8511
3/25/2013 103.58 103.64 102.60 102.80 5846
3/22/2013 102.97 103.17 102.54 103.12 5746
3/21/2013 102.80 103.26 102.49 102.68 5475
3/20/2013 103.46 103.49 102.69 103.29 10021
3/19/2013 103.64 104.03 102.63 102.85 8671
3/18/2013 104.10 104.60 102.50 103.31 6360
3/15/2013 104.65 104.87 104.02 104.35 9686
3/14/2013 104.42 104.77 104.24 104.67 3957
3/13/2013 104.15 104.31 103.68 104.22 4751
3/12/2013 103.81 104.20 103.80 104.09 9892
3/11/2013 103.98 104.22 103.75 104.18 6600
3/8/2013 104.57 104.60 103.63 103.96 5562
3/7/2013 103.95 104.12 103.45 103.96 6041
3/6/2013 104.10 104.19 103.36 103.83 7856
3/5/2013 103.65 104.18 103.44 103.66 7935
3/4/2013 102.17 103.36 102.17 103.27 5372
3/1/2013 101.59 102.88 100.82 102.66 6167
2/28/2013 101.77 102.77 101.55 102.09 7416
2/27/2013 102.00 102.88 101.30 102.65 6262
2/26/2013 102.25 102.54 100.88 102.05 7573
2/25/2013 105.23 105.61 101.79 101.86 9528
2/22/2013 103.65 104.73 103.22 104.73 6963
2/21/2013 104.44 104.79 102.97 103.09 6470
2/20/2013 105.41 105.52 104.54 104.65 6661
2/19/2013 104.99 105.89 104.87 105.78 11746
2/15/2013 104.98 105.10 104.00 104.83 6392
2/14/2013 104.51 104.92 104.03 104.60 7940
2/13/2013 105.69 105.86 104.41 104.67 6601
2/12/2013 104.36 105.68 104.21 105.45 6535
2/11/2013 103.93 104.36 103.74 104.24 4683
2/8/2013 103.85 104.54 103.61 104.39 4082
2/7/2013 103.66 104.33 102.98 103.79 4987
2/6/2013 103.68 104.14 103.39 104.05 5878
2/5/2013 103.08 104.63 102.66 104.46 7733
2/4/2013 103.33 103.48 102.44 102.70 5218
2/1/2013 103.23 104.14 102.67 103.92 7219
1/31/2013 102.86 102.98 101.83 102.69 11285
1/30/2013 103.33 103.52 102.35 103.31 11684
1/29/2013 103.11 103.50 102.73 103.42 8516
1/28/2013 104.00 104.01 103.09 103.13 8945
1/25/2013 104.36 104.43 103.25 103.99 5848
1/24/2013 104.20 104.92 103.74 104.02 5330
1/23/2013 104.60 104.82 103.88 104.11 6961
1/22/2013 103.06 104.82 103.06 104.76 12884
1/18/2013 103.75 103.83 102.70 103.29 9495
1/17/2013 103.11 103.51 102.64 103.33 10668
1/16/2013 104.25 104.25 102.57 102.90 10870
1/15/2013 102.31 103.72 101.96 103.45 11655
1/14/2013 103.04 103.31 102.02 102.79 5730
1/11/2013 103.25 103.81 102.28 103.24 6190
1/10/2013 103.44 103.83 102.79 103.54 6819
1/9/2013 102.49 103.16 102.28 102.80 4832
1/8/2013 102.19 102.42 101.39 102.35 8282
1/7/2013 102.49 102.53 101.47 102.46 6124
1/4/2013 101.20 102.86 101.00 102.80 8521
1/3/2013 100.95 101.27 100.18 101.13 7270
1/2/2013 100.33 101.03 99.59 101.03 7049
12/31/2012 97.46 98.50 97.10 98.47 6278
Marketplace
Trading Center