$124.67 +0.33 (%) M&T Bank Corporation - NYSE

Dec. 19, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
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
9/3/2014124.45124.76123.37123.59396,218
9/2/2014124.00124.45123.23124.41409,759
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center