Indicators

M&T Bank (NY: MTB )

146.82 +2.03 (+1.40%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	59.71	60.01	59.16	59.86	395,779	+0.06(+0.10%)
May 27, 2004	60.31	60.31	59.36	59.80	650,101	+0.07(+0.11%)
May 26, 2004	58.40	59.94	58.23	59.74	735,430	+1.31(+2.24%)
May 25, 2004	57.48	58.46	57.09	58.43	281,251	+0.97(+1.69%)
May 24, 2004	57.62	57.62	57.12	57.46	369,606	+0.17(+0.30%)
May 21, 2004	57.50	57.84	57.22	57.29	490,942	+0.15(+0.27%)
May 20, 2004	56.75	57.27	56.53	57.13	273,081	+0.39(+0.69%)
May 19, 2004	57.17	57.85	56.70	56.74	402,587	-0.03(-0.06%)
May 18, 2004	56.38	56.88	56.35	56.78	252,960	+0.58(+1.03%)
May 17, 2004	56.38	56.61	55.74	56.20	315,594	-0.51(-0.90%)
May 14, 2004	56.46	56.94	55.96	56.70	480,654	+0.17(+0.29%)
May 13, 2004	56.09	57.11	55.97	56.54	389,274	+0.45(+0.80%)
May 12, 2004	55.89	56.18	55.20	56.09	584,138	+0.05(+0.09%)
May 11, 2004	56.31	56.31	55.73	56.04	437,990	+0.24(+0.44%)
May 10, 2004	56.60	56.70	55.48	55.79	591,702	-0.81(-1.42%)
May 07, 2004	57.77	57.93	56.51	56.60	796,854	-1.43(-2.46%)
May 06, 2004	58.48	58.48	57.77	58.03	770,227	-0.46(-0.78%)
May 05, 2004	57.57	58.55	57.57	58.48	1,117,896	+1.32(+2.31%)
May 04, 2004	56.45	57.65	56.45	57.16	572,337	+0.29(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.