$153.50 0.00 (%) M&T Bank Corporation - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/8/2016152.00154.76151.46153.501,311,081
12/7/2016149.29151.51148.63151.29891,654
12/6/2016148.41149.03147.15148.91711,455
12/5/2016147.25148.46146.58147.341,531,468
12/2/2016146.26146.91144.73146.16749,667
12/1/2016144.74147.30144.34147.091,502,976
11/30/2016142.28144.38141.69143.941,255,454
11/29/2016141.16141.73140.47140.79930,069
11/28/2016142.40143.24140.35140.721,237,003
11/25/2016143.53143.71142.60143.71324,676
11/23/2016142.91143.99141.44143.571,030,682
11/22/2016141.50142.65141.09142.291,451,023
11/21/2016141.67141.67139.79141.06898,345
11/18/2016140.23141.99139.46141.261,331,087
11/17/2016137.26140.12137.04139.911,590,949
11/16/2016136.88137.77136.11136.74995,493
11/15/2016135.78139.01134.63138.851,447,648
11/14/2016136.75140.58136.75139.951,671,311
11/11/2016133.31136.16132.70136.001,585,239
11/10/2016132.15135.20129.26133.712,907,861
11/9/2016125.45132.08125.09131.542,238,643
11/8/2016124.31125.40123.38125.131,093,988
11/7/2016123.13124.94122.92124.881,258,341
11/4/2016121.28122.57120.31121.81879,573
11/3/2016122.25122.82120.90121.41885,748
11/2/2016122.11122.36120.93121.811,234,654
11/1/2016123.33123.33121.55122.89959,269
10/31/2016122.40123.34122.11122.73915,184
10/28/2016122.37122.53120.97122.07864,435
10/27/2016120.91122.71120.09121.98989,303
10/26/2016118.80120.37118.20120.19589,126
10/25/2016118.97119.38118.27119.05591,755
10/24/2016119.21119.70118.65118.92667,276
10/21/2016117.70119.03117.30118.91630,967
10/20/2016117.43119.15117.29118.851,078,869
10/19/2016116.20118.70114.56117.501,511,261
10/18/2016115.07115.56113.42115.27831,503
10/17/2016114.62115.18113.64114.00571,359
10/14/2016114.66115.33113.58113.871,138,814
10/13/2016115.49115.49112.25113.171,142,944
10/12/2016116.31117.39116.03116.86614,296
10/11/2016117.83118.22115.68116.061,010,263
10/10/2016118.36118.75117.78117.89524,686
10/7/2016118.10118.30116.66117.83440,781
10/6/2016117.77118.76117.16118.34494,720
10/5/2016116.89118.58116.62118.06640,416
10/4/2016115.68117.13115.22116.48540,293
10/3/2016115.62116.18114.99115.20591,546
9/30/2016115.28116.68114.39116.10708,905
9/29/2016115.33116.81113.88114.54809,153
9/28/2016115.90116.17114.25115.71569,286
9/27/2016113.78115.54113.59115.53447,141
9/26/2016116.48116.48113.99114.16633,808
9/23/2016116.04117.53116.01117.12891,846
9/22/2016115.99116.59115.51116.55569,307
9/21/2016116.00116.85115.13115.70534,689
9/20/2016115.77116.14115.20115.33350,519
9/19/2016115.33115.96114.51115.03508,496
9/16/2016115.11115.11113.93114.811,241,329
9/15/2016115.28116.04115.02115.65643,376
9/14/2016115.95117.11115.41115.57779,927
9/13/2016116.54116.90115.13116.14732,539
9/12/2016116.52118.33115.66118.13818,814
9/9/2016116.05117.71115.68117.091,531,644
9/8/2016116.13116.92115.72116.211,465,791
9/7/2016115.30116.00115.02116.00667,434
9/6/2016117.56117.70115.15115.80905,670
9/2/2016117.72117.90116.80117.341,068,229
9/1/2016118.68118.92116.09117.32774,554
8/31/2016117.96118.60117.22118.33935,224
8/30/2016117.84118.16116.90117.951,641,407
8/29/2016118.00118.75117.97118.21774,406
8/26/2016117.88118.68116.53117.70801,507
8/25/2016117.27117.82116.85117.45846,058
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center