$116.15 -0.75 (%) M&T Bank Corporation - NYSE

Jan. 27, 2015 | 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
1/27/2015115.54116.90115.13116.15828,553
1/26/2015115.00116.91114.25116.90602,519
1/23/2015116.59117.22115.19115.22442,218
1/22/2015112.78117.53112.69117.13968,724
1/21/2015112.50113.75111.78112.281,093,213
1/20/2015115.25116.91112.64112.861,013,513
1/16/2015114.00115.84113.71115.031,232,841
1/15/2015114.87116.43113.68114.381,020,664
1/14/2015117.03117.90112.95115.311,355,872
1/13/2015118.82119.83118.25118.851,703,567
1/12/2015118.85118.85116.89118.071,159,751
1/9/2015121.19121.19118.85118.85582,646
1/8/2015120.09121.62119.59121.29753,072
1/7/2015119.84120.12117.58118.88748,156
1/6/2015121.53121.65117.92118.63889,613
1/5/2015124.39124.49121.06121.35671,218
1/2/2015126.42126.79123.89125.39438,510
12/31/2014127.79127.79125.57125.62409,218
12/30/2014127.11127.94126.56127.33264,358
12/29/2014126.29128.19126.27127.52276,705
12/26/2014127.13127.71126.70126.74222,165
12/24/2014127.30127.86126.54126.62196,820
12/23/2014126.24127.93125.83127.30502,942
12/22/2014125.14125.91124.51125.80754,707
12/19/2014124.79125.79124.54125.11955,354
12/18/2014123.35124.39123.19124.34951,216
12/17/2014120.40121.91119.91121.861,011,963
12/16/2014120.88121.94119.58119.711,120,140
12/15/2014122.20122.72120.74121.19546,905
12/12/2014123.07124.01121.81121.85730,062
12/11/2014124.13125.22123.73123.98753,717
12/10/2014126.75127.59123.00123.271,156,054
12/9/2014126.29128.10125.91127.801,051,094
12/8/2014127.98128.61127.22127.86582,948
12/5/2014127.60128.96127.56128.03739,753
12/4/2014127.04127.81126.32127.38650,620
12/3/2014125.11127.57125.11127.00754,361
12/2/2014124.50126.35124.44125.72621,864
12/1/2014125.14125.69123.94124.20989,460
11/28/2014126.60126.80125.80126.02410,890
11/26/2014125.52126.47124.91126.36645,406
11/25/2014126.10126.48125.58126.22465,054
11/24/2014125.30126.25125.22126.05377,442
11/21/2014125.89126.11124.39124.68680,628
11/20/2014123.92124.87123.70124.81512,579
11/19/2014124.58124.79123.12124.62688,181
11/18/2014124.64125.00124.07124.76683,391
11/17/2014125.16125.17123.73124.71472,792
11/14/2014125.06125.84124.58124.94406,112
11/13/2014125.56126.00124.90125.36411,526
11/12/2014124.27126.02124.13125.62744,727
11/11/2014124.45125.00124.34124.85350,149
11/10/2014124.27125.14124.00124.66421,450
11/7/2014124.30124.84123.38124.54525,538
11/6/2014123.09124.43122.54124.43686,419
11/5/2014121.68122.91121.31122.83463,719
11/4/2014121.66121.93120.37121.27510,321
11/3/2014122.62122.76121.49121.70451,596
10/31/2014120.39122.53119.86122.181,249,876
10/30/2014119.46122.84118.44119.60885,795
10/29/2014118.02119.48117.63119.431,102,318
10/28/2014117.19118.50117.18118.48763,942
10/27/2014116.00117.27115.92117.06657,038
10/24/2014115.27116.47115.27116.37502,572
10/23/2014116.33116.53115.30115.56884,812
10/22/2014115.23116.39114.79114.92779,748
10/21/2014113.65115.10113.51115.08729,239
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center