Indicators

M&T Bank (NY: MTB )

145.80 -0.71 (-0.48%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.28	55.04	53.03	53.28	2,367,911	-1.51(-2.75%)
May 27, 2010	54.43	54.97	53.62	54.78	2,596,533	+1.25(+2.34%)
May 26, 2010	54.58	55.00	53.39	53.53	2,895,097	-0.33(-0.61%)
May 25, 2010	53.23	54.06	52.55	53.86	2,800,270	-0.39(-0.72%)
May 24, 2010	56.05	56.05	54.16	54.25	2,881,564	-1.73(-3.10%)
May 21, 2010	52.32	56.04	51.89	55.98	3,840,102	+2.87(+5.40%)
May 20, 2010	53.71	54.58	53.10	53.12	750	-2.46(-4.42%)
May 19, 2010	55.61	56.72	54.58	55.58	3,070,069	-0.15(-0.26%)
May 18, 2010	58.98	59.03	55.41	55.72	3,434,121	-2.82(-4.82%)
May 17, 2010	58.30	58.93	57.16	58.54	1,375,418	+0.39(+0.68%)
May 14, 2010	58.15	59.72	57.40	58.15	1,699,843	-1.98(-3.29%)
May 13, 2010	60.22	60.96	59.94	60.13	1,040,074	-0.31(-0.52%)
May 12, 2010	59.60	60.52	59.19	60.44	1,220,408	+1.28(+2.16%)
May 11, 2010	59.47	59.98	58.80	59.16	1,736,323	+0.21(+0.35%)
May 10, 2010	57.87	58.98	57.74	58.96	2,356,368	+2.93(+5.22%)
May 07, 2010	56.70	57.83	55.72	56.03	3,095,174	-0.13(-0.24%)
May 06, 2010	58.00	58.92	53.73	56.16	2,550,352	-1.39(-2.42%)
May 05, 2010	58.18	59.00	57.56	57.56	1,081,370	-0.51(-0.87%)
May 04, 2010	58.64	58.89	57.74	58.06	1,558,090	-1.35(-2.28%)

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.