$117.32 +0.12 (%) M&T Bank Corporation - New York Stock Exchange, Inc.

Aug. 25, 2016 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
8/24/2016117.89118.58117.17117.20616,686
8/23/2016118.31118.62117.96118.01418,186
8/22/2016117.20117.89116.78117.88333,935
8/19/2016117.68117.76116.98117.66318,379
8/18/2016117.58117.90117.10117.90448,938
8/17/2016117.38117.94116.90117.47440,071
8/16/2016117.45118.08117.24117.37525,384
8/15/2016116.66118.19116.66118.10613,919
8/12/2016115.61116.35115.50116.31500,909
8/11/2016116.84117.43116.43116.79588,020
8/10/2016117.28117.30116.35116.57542,918
8/9/2016117.57118.29117.28117.56698,207
8/8/2016117.58118.21117.12117.73845,803
8/5/2016115.26117.40114.80117.201,210,396
8/4/2016113.72114.75113.35113.97855,351
8/3/2016112.30114.05112.17113.90800,017
8/2/2016112.24112.80111.82112.00994,904
8/1/2016114.43115.50112.51112.781,380,697
7/29/2016114.69115.72114.22114.56805,915
7/28/2016114.49115.42113.78114.83808,979
7/27/2016114.32115.95114.08114.931,060,045
7/26/2016113.17114.81113.03114.45819,183
7/25/2016114.12114.45113.09113.36812,659
7/22/2016113.09114.93112.63114.481,024,965
7/21/2016113.36114.45112.26112.731,045,913
7/20/2016118.47118.73113.77113.812,118,815
7/19/2016117.94118.93117.60118.73690,689
7/18/2016119.02119.33118.46118.53461,420
7/15/2016119.75120.40118.64119.06598,260
7/14/2016120.16120.34118.78119.46780,021
7/13/2016118.20118.51117.16117.96586,351
7/12/2016117.11118.68117.11118.101,011,799
7/11/2016116.77117.07116.23116.53576,775
7/8/2016115.96116.74115.38115.94711,254
7/7/2016115.86115.86113.28114.20625,942
7/6/2016112.09113.52111.13113.42866,720
7/5/2016115.75115.75112.07112.871,228,704
7/1/2016117.65118.26116.35117.05773,288
6/30/2016115.21118.24114.41118.231,346,744
6/29/2016112.85113.54111.00113.481,010,488
6/28/2016110.66111.73109.14111.551,137,871
6/27/2016110.78111.44108.04108.781,333,135
6/24/2016112.77115.56112.51112.642,041,508
6/23/2016118.93120.79118.93120.42776,795
6/22/2016117.77118.86117.30117.33522,127
6/21/2016117.82118.05116.38117.87597,943
6/20/2016118.67120.00117.25117.40937,856
6/17/2016116.18117.32115.97117.211,583,087
6/16/2016115.11116.24114.25116.10661,210
6/15/2016116.31118.11115.53116.25908,720
6/14/2016117.07118.04114.99115.52937,940
6/13/2016117.14118.97116.86117.691,136,150
6/10/2016116.73117.80116.51117.55839,696
6/9/2016118.74118.74117.04118.37652,588
6/8/2016118.27119.16117.98119.03679,357
6/7/2016120.13120.25118.43118.49801,979
6/6/2016118.71120.65117.98119.98685,134
6/3/2016118.48118.48115.78118.29756,963
6/2/2016118.74120.12118.38120.08800,895
6/1/2016118.54119.51117.26119.27577,318
5/31/2016119.87120.10118.66119.50981,863
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center