$119.79 +0.42 (%) M&T Bank Corporation - New York Stock Exchange, Inc.

May. 31, 2016 | 09:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
5/27/2016118.18119.37117.89119.37764,512
5/26/2016118.88119.36117.84118.47462,963
5/25/2016118.72120.00118.60119.001,609,795
5/24/2016116.51118.45116.30117.80563,081
5/23/2016116.42116.55114.73115.83377,616
5/20/2016116.57117.44115.85116.39394,480
5/19/2016115.88117.09114.24115.82684,196
5/18/2016113.19116.76112.94116.741,160,989
5/17/2016113.58114.80112.41113.17478,867
5/16/2016113.01114.61112.57114.05560,377
5/13/2016114.82115.76112.64113.23580,803
5/12/2016116.14116.88114.37115.11431,332
5/11/2016115.24116.50114.90115.47646,098
5/10/2016114.78115.95114.28115.79665,510
5/9/2016114.55114.85113.27113.89674,093
5/6/2016113.67114.91113.52114.69597,527
5/5/2016114.33115.14113.56114.22656,981
5/4/2016115.31115.93113.18114.121,084,266
5/3/2016117.55117.55115.44116.69802,278
5/2/2016118.92119.41117.80118.951,176,403
4/29/2016118.65119.08117.51118.321,026,961
4/28/2016119.14120.61118.67119.14961,051
4/27/2016119.59120.88118.61120.43827,718
4/26/2016119.32119.94118.60119.63530,115
4/25/2016118.33119.05117.31118.89744,896
4/22/2016117.87119.78116.37119.04698,233
4/21/2016119.37120.16118.20118.30856,472
4/20/2016118.33121.11117.72120.261,090,381
4/19/2016115.47118.03115.04117.85914,985
4/18/2016114.35116.22112.81115.81959,523
4/15/2016116.57116.67114.01114.81893,847
4/14/2016115.18117.83115.10116.22835,442
4/13/2016112.80115.80112.60115.53854,867
4/12/2016109.45111.78109.35111.45450,248
4/11/2016109.48111.13109.31109.77673,303
4/8/2016108.85110.12108.25108.86681,587
4/7/2016109.78110.12107.01107.81775,616
4/6/2016109.84111.14109.17110.87499,157
4/5/2016110.88111.15109.79109.98598,976
4/4/2016112.15112.97111.59112.18523,816
4/1/2016111.06112.82109.56112.42967,317
3/31/2016111.59112.36110.84111.00718,909
3/30/2016111.35113.30110.37111.97617,618
3/29/2016110.53111.22109.16111.15712,615
3/28/2016111.72112.73110.68111.33480,715
3/24/2016111.06111.26109.75111.25619,752
3/23/2016112.50113.02111.48111.97615,007
3/22/2016111.36113.01111.05112.44488,896
3/21/2016112.18113.34111.70112.52439,134
3/18/2016111.62113.39111.62112.612,461,244
3/17/2016110.28111.39108.79111.08746,038
3/16/2016110.90112.14109.26110.66756,267
3/15/2016110.29111.61110.04111.38662,644
3/14/2016111.24112.23110.35111.57836,453
3/11/2016108.90111.45108.18111.321,492,303
3/10/2016109.07109.23106.05107.79952,488
3/9/2016108.76108.98107.46108.00956,156
3/8/2016108.54108.92107.12107.821,254,050
3/7/2016109.26110.08108.63109.71699,566
3/4/2016110.26111.46108.66110.231,010,430
3/3/2016108.61109.87107.66109.85973,804
3/2/2016105.38108.97104.73108.881,976,387
3/1/2016103.38105.79103.17105.202,064,657
2/29/2016106.34106.34102.53102.551,603,600
2/26/2016105.50107.35103.83106.251,323,512
2/25/2016105.16106.11103.44105.291,962,490
2/24/2016104.39105.16101.95104.851,040,429
2/23/2016108.98109.88105.57105.97682,401
2/22/2016108.44109.64108.33109.44579,372
2/19/2016105.73107.36104.84107.05714,828
2/18/2016108.98108.99105.28106.161,513,167
2/17/2016109.86111.09107.86108.531,294,569
2/16/2016107.72110.25106.23108.881,105,050
2/12/2016102.59106.41102.59105.931,365,486
2/11/2016102.42103.79100.08100.781,723,962
2/10/2016108.22108.87105.38105.471,023,914
2/9/2016104.44108.28104.34107.521,411,790
2/8/2016105.63106.36104.61105.901,096,985
2/5/2016108.20109.82106.95107.801,260,614
2/4/2016105.90109.56105.88108.191,011,514
2/3/2016105.93106.26103.17106.171,245,858
2/2/2016106.57106.57104.78105.561,251,693
2/1/2016109.78110.17107.16108.161,308,972
1/29/2016109.04110.23108.59110.181,821,489
1/28/2016107.93109.60106.91108.201,678,324
1/27/2016105.31109.34104.65107.552,061,424
1/26/2016102.26105.90101.98105.682,693,425
1/25/2016104.17104.46101.51101.791,607,126
1/22/2016103.74105.32102.19104.581,776,102
1/21/2016104.72104.95101.83102.241,675,455
1/20/2016104.12106.08101.91104.732,039,497
1/19/2016105.69108.23104.42106.351,698,126
1/15/2016105.82105.88102.72104.491,711,976
1/14/2016107.05107.99105.42107.211,148,775
1/13/2016110.98111.16106.49106.721,595,236
1/12/2016110.38110.74109.02110.491,317,806
1/11/2016110.09111.26108.32109.131,260,295
1/8/2016113.54113.60109.96110.17865,651
1/7/2016113.98114.57111.90112.48982,437
1/6/2016116.35117.23115.28115.74859,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center