Indicators

M&T Bank (NY: MTB )

146.82 +2.03 (+1.40%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.42	33.22	31.83	33.22	2,275,998	+1.15(+3.58%)
May 28, 2009	32.13	32.38	31.39	32.07	3,246,780	-0.14(-0.43%)
May 27, 2009	32.43	32.69	31.82	32.21	5,486,815	-0.15(-0.47%)
May 26, 2009	30.84	32.53	30.66	32.36	3,663,280	+1.50(+4.86%)
May 22, 2009	30.97	31.55	30.43	30.86	4,362,728	+0.10(+0.32%)
May 21, 2009	31.15	31.50	30.01	30.76	3,794,871	-0.76(-2.41%)
May 20, 2009	33.89	33.97	30.95	31.52	5,249,856	-2.29(-6.76%)
May 19, 2009	34.14	35.11	33.04	33.81	4,916,909	+1.66(+5.16%)
May 18, 2009	31.77	32.34	31.03	32.15	2,135,536	+1.66(+5.46%)
May 15, 2009	31.63	31.88	30.34	30.49	2,165,869	-1.21(-3.81%)
May 14, 2009	30.68	31.88	30.21	31.69	2,696,739	+0.97(+3.16%)
May 13, 2009	32.55	32.94	30.55	30.72	3,056,634	-2.40(-7.24%)
May 12, 2009	34.22	34.96	31.99	33.12	3,210,308	-0.75(-2.20%)
May 11, 2009	36.01	36.65	33.78	33.87	3,362,779	-2.52(-6.92%)
May 08, 2009	35.52	36.65	34.23	36.38	3,473,333	+1.45(+4.14%)
May 07, 2009	38.94	39.25	34.29	34.94	4,150,203	-2.71(-7.19%)
May 06, 2009	36.33	38.64	36.32	37.64	3,247,491	+1.79(+4.99%)
May 05, 2009	37.31	37.74	35.57	35.86	3,016,288	-1.32(-3.55%)
May 04, 2009	34.40	37.26	34.35	37.18	3,766,186	+4.56(+13.97%)

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.