$118.64 +0.27 (%) M&T Bank Corporation - NYSE

Apr. 28, 2015 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTB historical data

Date Open High Low Close Volume
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
4/8/2015124.92124.98123.45124.251,206,495
4/7/2015123.53125.84123.53124.542,271,128
4/6/2015124.01124.64121.25123.763,864,938
4/2/2015126.15127.52125.37127.21604,812
4/1/2015126.91126.95125.25126.26591,972
3/31/2015126.23127.25125.80127.00902,582
3/30/2015125.53127.53125.32126.88657,433
3/27/2015124.07125.10123.28124.97970,271
3/26/2015123.33124.55122.43124.11689,560
3/25/2015126.00126.02123.32123.32946,647
3/24/2015127.27127.37125.54126.031,552,638
3/23/2015128.00129.58127.24127.331,713,745
3/20/2015127.15128.29126.79128.00901,457
3/19/2015126.44126.97125.24126.46662,546
3/18/2015126.56127.79125.99127.071,077,544
3/17/2015125.28126.70124.96126.70901,284
3/16/2015125.91126.02125.01126.00758,756
3/13/2015125.61125.68124.20125.22533,071
3/12/2015122.31125.76122.31125.64947,974
3/11/2015121.57122.04121.16121.66826,143
3/10/2015123.51123.51121.29121.29656,648
3/9/2015124.04124.82123.50124.47623,510
3/6/2015123.30125.96123.19124.431,126,918
3/5/2015122.64123.27121.55123.22724,811
3/4/2015121.95122.53121.53122.45593,335
3/3/2015122.30122.96121.80122.73641,072
3/2/2015121.35123.01120.83122.77751,419
2/27/2015121.28121.69120.55121.00600,364
2/26/2015120.86121.46120.56121.35951,495
2/25/2015121.70121.72120.91121.56659,616
2/24/2015121.09122.30120.99121.58872,743
2/23/2015121.05121.37120.41121.20468,106
2/20/2015120.73121.61119.46121.341,243,000
2/19/2015121.63121.99120.34121.21709,682
2/18/2015123.70123.90121.44121.70775,133
2/17/2015123.89124.80122.99124.03631,555
2/13/2015123.58124.39122.85123.90747,216
2/12/2015120.95123.41120.83123.38793,499
2/11/2015120.69121.03119.78120.53419,735
2/10/2015121.41121.44120.12121.15412,135
2/9/2015120.67121.42119.91120.60467,739
2/6/2015121.31123.90120.26121.65841,791
2/5/2015118.97119.62118.82119.46770,025
2/4/2015117.86119.55117.73118.59866,456
2/3/2015116.00118.35116.00118.29706,067
2/2/2015114.01115.74113.21115.55974,033
1/30/2015113.63115.01113.06113.161,035,216
1/29/2015113.62115.49113.27115.40680,583
1/28/2015116.50116.93113.72113.721,108,016
1/27/2015115.54116.90115.13116.15828,553
1/26/2015115.00116.91114.25116.90602,519
1/23/2015116.59117.22115.19115.22442,218
1/22/2015112.78117.53112.69117.13968,724
1/21/2015112.50113.75111.78112.281,093,213
1/20/2015115.25116.91112.64112.861,013,513
1/16/2015114.00115.84113.71115.031,232,841
1/15/2015114.87116.43113.68114.381,020,664
1/14/2015117.03117.90112.95115.311,355,872
1/13/2015118.82119.83118.25118.851,703,567
1/12/2015118.85118.85116.89118.071,159,751
1/9/2015121.19121.19118.85118.85582,646
1/8/2015120.09121.62119.59121.29753,072
1/7/2015119.84120.12117.58118.88748,156
1/6/2015121.53121.65117.92118.63889,613
1/5/2015124.39124.49121.06121.35671,218
1/2/2015126.42126.79123.89125.39438,510
12/31/2014127.79127.79125.57125.62409,218
12/30/2014127.11127.94126.56127.33264,358
12/29/2014126.29128.19126.27127.52276,705
12/26/2014127.13127.71126.70126.74222,165
12/24/2014127.30127.86126.54126.62196,820
12/23/2014126.24127.93125.83127.30502,942
12/22/2014125.14125.91124.51125.80754,707
12/19/2014124.79125.79124.54125.11955,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center