$119.02 -1.65 (%) M&T Bank Corporation - NYSE

Aug. 28, 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
8/28/2015119.52119.93118.13119.02594,415
8/27/2015119.32121.15118.49120.67814,945
8/26/2015115.66117.80113.91117.691,224,036
8/25/2015121.49121.49112.86112.96911,247
8/24/2015117.84119.85114.24116.111,090,752
8/21/2015124.83124.98122.27122.29873,732
8/20/2015128.01129.31125.44125.44880,388
8/19/2015130.85131.35129.65129.91906,676
8/18/2015131.10131.77130.23131.17413,229
8/17/2015129.59131.61129.11130.91500,881
8/14/2015129.55130.89129.49130.47536,467
8/13/2015129.28129.80128.66129.52491,983
8/12/2015129.98129.98127.37128.95556,871
8/11/2015131.87131.93130.47130.98530,863
8/10/2015131.20132.83130.98132.74466,248
8/7/2015131.55132.00129.75130.77414,630
8/6/2015132.46132.46131.17131.62490,319
8/5/2015131.70133.15131.48132.24444,684
8/4/2015130.95132.01130.36131.05418,846
8/3/2015131.10131.37129.53130.65624,691
7/31/2015132.21132.31130.98131.15511,894
7/30/2015132.00132.73131.59132.22426,825
7/29/2015131.99132.80130.61132.16787,993
7/28/2015131.58131.88130.26131.81588,357
7/27/2015130.61131.05130.00130.73548,219
7/24/2015131.94132.37131.29131.61459,603
7/23/2015133.63134.00132.06132.27489,697
7/22/2015131.77133.78131.77133.20553,704
7/21/2015132.12133.19131.08131.86861,055
7/20/2015131.50132.44130.99132.00763,776
7/17/2015130.31131.45129.99131.22906,672
7/16/2015127.11131.11126.12130.811,140,141
7/15/2015127.43128.45126.84127.98789,747
7/14/2015126.76127.69126.56127.18869,944
7/13/2015127.31127.75126.95127.31466,423
7/10/2015126.01126.48125.30126.21603,966
7/9/2015124.70125.11123.43124.19490,150
7/8/2015123.89124.56122.65123.01455,887
7/7/2015125.33125.48123.07125.03593,823
7/6/2015124.34125.69123.97125.64411,062
7/2/2015126.95127.54125.27125.91426,922
7/1/2015126.57127.41125.84127.29794,254
6/30/2015126.11126.89124.58124.93750,056
6/29/2015126.57127.04124.62124.66512,518
6/26/2015127.99128.48127.64127.96349,288
6/25/2015128.12128.45127.01127.30562,258
6/24/2015127.84128.70127.49127.51516,291
6/23/2015127.60128.62127.27128.16642,435
6/22/2015126.75127.23126.59127.02565,702
6/19/2015126.21126.64125.54125.631,069,742
6/18/2015125.77126.96124.94126.57814,027
6/17/2015126.84126.88125.13125.30748,893
6/16/2015125.64126.58125.32126.33346,585
6/15/2015125.29126.45124.74125.75482,609
6/12/2015125.95126.22125.42126.13321,018
6/11/2015126.48127.00125.86126.21498,254
6/10/2015125.23127.13125.12126.43544,915
6/9/2015123.85125.48123.62124.84545,898
6/8/2015123.54124.75123.16123.97710,686
6/5/2015123.21124.08122.66123.86618,182
6/4/2015121.92122.96121.62122.00978,113
6/3/2015121.21123.18120.56122.64641,481
6/2/2015119.71121.15119.56121.02568,909
6/1/2015121.49121.94119.70119.85616,454
5/29/2015121.91121.98120.72120.88808,252
5/28/2015121.54121.98121.00121.79667,416
5/27/2015122.56122.91121.87122.27753,485
5/26/2015122.76123.16121.51122.09574,075
5/22/2015123.38123.93122.98123.16636,284
5/21/2015123.13123.93122.93123.61493,637
5/20/2015123.76124.35122.91123.58507,907
5/19/2015122.95124.05122.58124.051,150,651
5/18/2015121.20122.70120.99122.51528,032
5/15/2015122.94122.97120.62121.201,241,181
5/14/2015122.94122.98121.89122.80737,452
5/13/2015121.11122.18120.47122.02919,830
5/12/2015120.58121.70119.94121.30795,643
5/11/2015121.22121.83120.96121.25486,783
5/8/2015121.04121.80120.35121.50606,845
5/7/2015120.93121.05119.60120.18704,686
5/6/2015120.82121.30119.92120.82672,173
5/5/2015120.95121.76120.21120.301,243,308
5/4/2015119.71121.80119.44121.721,176,442
5/1/2015120.45120.74118.80119.29497,263
4/30/2015120.01120.88119.18119.67846,605
4/29/2015119.95121.19119.76120.171,025,364
4/28/2015118.38120.65118.09120.43926,105
4/27/2015119.69120.53117.86118.371,074,398
4/24/2015119.93120.44118.96119.61591,547
4/23/2015120.17120.63119.61120.19570,001
4/22/2015119.38120.62118.70120.50867,858
4/21/2015119.39120.13118.47119.491,108,565
4/20/2015120.67121.41118.95119.211,714,921
4/17/2015122.52123.24120.57120.811,403,819
4/16/2015123.80123.96122.96123.21807,758
4/15/2015123.83125.14123.29123.981,565,402
4/14/2015123.35124.29122.46123.261,070,365
4/13/2015123.01124.86123.00124.21913,656
4/10/2015124.60124.99123.92124.391,065,737
4/9/2015124.20124.89123.79124.701,698,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!