$105.93 +5.15 (%) M&T Bank Corporation - NYSE

Feb. 12, 2016 | 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
2/12/2016102.59106.41102.59105.931,365,486
2/11/2016102.42103.79100.08100.781,723,962
2/10/2016108.22108.87105.38105.471,023,914
2/9/2016104.44108.28104.34107.521,411,790
2/8/2016105.63106.36104.61105.901,096,985
2/5/2016108.20109.82106.95107.801,260,614
2/4/2016105.90109.56105.88108.191,011,514
2/3/2016105.93106.26103.17106.171,245,858
2/2/2016106.57106.57104.78105.561,251,693
2/1/2016109.78110.17107.16108.161,308,972
1/29/2016109.04110.23108.59110.181,821,489
1/28/2016107.93109.60106.91108.201,678,324
1/27/2016105.31109.34104.65107.552,061,424
1/26/2016102.26105.90101.98105.682,693,425
1/25/2016104.17104.46101.51101.791,607,126
1/22/2016103.74105.32102.19104.581,776,102
1/21/2016104.72104.95101.83102.241,675,455
1/20/2016104.12106.08101.91104.732,039,497
1/19/2016105.69108.23104.42106.351,698,126
1/15/2016105.82105.88102.72104.491,711,976
1/14/2016107.05107.99105.42107.211,148,775
1/13/2016110.98111.16106.49106.721,595,236
1/12/2016110.38110.74109.02110.491,317,806
1/11/2016110.09111.26108.32109.131,260,295
1/8/2016113.54113.60109.96110.17865,651
1/7/2016113.98114.57111.90112.48982,437
1/6/2016116.35117.23115.28115.74859,735
1/5/2016117.87118.99117.08118.13650,051
1/4/2016119.24119.24116.23117.481,143,611
12/31/2015121.80122.90121.18121.18797,079
12/30/2015123.85123.99122.60122.64310,647
12/29/2015123.19124.23122.90124.00409,884
12/28/2015122.62122.72121.08122.66419,879
12/24/2015122.89124.00122.57123.33510,743
12/23/2015122.31123.37121.70123.25406,210
12/22/2015121.06122.03119.95121.77592,306
12/21/2015121.21122.16119.37120.64726,883
12/18/2015124.17124.22119.98120.033,568,393
12/17/2015126.99127.39124.66124.741,063,080
12/16/2015124.99126.74123.39126.421,036,015
12/15/2015122.28124.87121.65124.26900,200
12/14/2015121.03121.58118.64120.871,158,144
12/11/2015120.61121.27119.50120.41836,439
12/10/2015121.28123.93120.69122.65873,372
12/9/2015123.01123.79120.19120.98989,543
12/8/2015124.37124.99123.28123.56842,199
12/7/2015125.61126.00124.42125.59830,558
12/4/2015123.66126.43123.13126.061,147,462
12/3/2015125.52125.88122.44122.79946,256
12/2/2015126.32126.68124.81125.07678,064
12/1/2015126.13126.73124.89126.15552,893
11/30/2015125.43125.96124.66125.331,089,371
11/27/2015125.20125.51124.17125.45236,373
11/25/2015124.65125.41123.87124.94690,143
11/24/2015123.98124.81123.01124.591,055,231
11/23/2015125.26125.85124.57125.08564,144
11/20/2015126.26126.49124.48125.08734,404
11/19/2015125.42126.13124.43125.43694,325
11/18/2015124.79125.30122.43125.301,226,380
11/17/2015124.06125.81123.08124.271,152,682
11/16/2015122.38123.63121.79123.48995,573
11/13/2015123.72124.38121.61122.461,674,643
11/12/2015123.79124.60123.39124.051,829,365
11/11/2015124.10125.35123.57124.561,412,933
11/10/2015123.00124.12122.07123.502,384,819
11/9/2015122.98123.79121.61123.632,899,459
11/6/2015122.50124.41122.01123.661,484,067
11/5/2015119.57121.31119.50120.60969,410
11/4/2015120.32120.70119.14119.56820,272
11/3/2015120.37120.90119.66120.14956,904
11/2/2015120.93121.57120.06120.271,883,212
10/30/2015123.10123.69119.85119.853,524,576
10/29/2015125.36126.16122.78123.021,975,123
10/28/2015122.39125.56122.27125.562,318,922
10/27/2015122.29123.54121.51123.161,704,029
10/26/2015122.22123.22120.94123.221,775,768
10/23/2015120.11122.60119.47122.601,880,237
10/22/2015115.98119.40115.98118.802,265,573
10/21/2015115.50116.96114.90115.171,904,218
10/20/2015113.54115.75113.25115.502,676,048
10/19/2015117.25118.11112.61113.422,864,750
10/16/2015119.82119.99117.00117.001,234,766
10/15/2015117.03119.38116.55119.311,529,118
10/14/2015119.03119.08115.99116.11882,123
10/13/2015119.47120.30118.97119.25740,900
10/12/2015119.57120.36119.03120.17513,238
10/9/2015120.00120.94118.97119.58926,218
10/8/2015118.87120.60118.48120.20985,142
10/7/2015118.27119.64117.86119.62925,615
10/6/2015118.01118.86116.46117.431,096,991
10/5/2015117.32118.59117.06118.28862,557
10/2/2015114.44116.66111.50116.662,426,076
10/1/2015121.62122.20116.27117.153,195,105
9/30/2015121.04123.30119.33121.954,744,249
9/29/2015120.13120.64118.88120.10725,461
9/28/2015120.40121.15119.76119.92943,510
9/25/2015120.88121.97120.52121.21779,844
9/24/2015116.62119.88115.57119.051,514,441
9/23/2015117.67118.74117.09117.99381,464
9/22/2015118.23119.08117.07117.99544,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center