M&T Bank Corporation $123.63

up +0.97


29/8/2014 04:01 PM  |  NYSE : MTB  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
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
5/29/2014121.00121.42120.08120.64996,652
5/28/2014121.63122.17120.79122.11700,939
5/27/2014121.65122.49121.10121.45415,235
5/23/2014120.56121.27120.19121.17361,915
5/22/2014120.04120.77119.89120.77868,803
5/21/2014119.59120.54119.16120.05426,343
5/20/2014120.05120.13118.66119.39575,807
5/19/2014118.14120.27118.14120.11765,698
5/16/2014118.62119.14117.75118.56797,063
5/15/2014119.00119.42117.15118.72744,501
5/14/2014122.10122.10119.63119.80513,003
5/13/2014123.00123.00121.82121.97579,955
5/12/2014123.30123.44121.66123.05777,215
5/9/2014120.88121.44119.87121.37754,233
5/8/2014120.85121.59120.38120.92531,700
5/7/2014119.89120.97119.53120.91674,483
5/6/2014121.11121.30119.29119.41596,079
5/5/2014121.31121.59120.72121.45559,056
5/2/2014121.76122.98121.13121.80436,796
5/1/2014122.23122.43121.18121.49557,008
4/30/2014121.51122.11121.02122.01677,248
4/29/2014122.21123.00121.46121.61521,326
4/28/2014122.63122.76120.90121.89888,331
4/25/2014122.91122.91121.72122.24602,784
4/24/2014124.00124.16122.40122.91878,752
4/23/2014121.93123.06121.39122.99649,844
4/22/2014121.05122.69120.56121.95538,581
4/21/2014121.54122.18120.80121.17547,681
4/17/2014121.50121.93120.80121.54700,623
4/16/2014120.82121.83120.64121.64795,476
4/15/2014121.15122.04119.06120.391,170,079
4/14/2014119.40122.20119.07120.851,296,451
4/11/2014117.49118.89116.10118.221,196,946
4/10/2014121.33121.49118.44118.461,124,076
4/9/2014121.28121.79120.64121.35734,083
Trading Center