Indicators

M&T Bank (NY: MTB )

153.66 +1.00 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.83	43.76	42.68	43.74	954,613	+1.15(+2.71%)
Nov 27, 2009	42.98	43.50	42.57	42.58	629,986	-1.68(-3.80%)
Nov 25, 2009	44.29	44.46	44.02	44.26	487,900	-0.03(-0.08%)
Nov 24, 2009	44.31	44.43	43.72	44.30	1,425,156	-0.13(-0.29%)
Nov 23, 2009	44.34	44.98	44.22	44.42	1,191,247	+0.51(+1.15%)
Nov 20, 2009	43.44	44.00	42.72	43.92	1,717,098	+0.35(+0.80%)
Nov 19, 2009	42.73	43.89	42.68	43.57	2,618,053	+0.31(+0.71%)
Nov 18, 2009	42.23	43.32	42.13	43.26	1,430,460	+0.91(+2.14%)
Nov 17, 2009	42.32	42.44	41.74	42.36	1,552,278	+0.07(+0.17%)
Nov 16, 2009	41.96	42.67	41.69	42.28	1,825,892	+0.60(+1.44%)
Nov 13, 2009	42.13	42.43	41.48	41.68	950,694	-0.33(-0.79%)
Nov 12, 2009	42.76	42.88	41.96	42.02	954,210	-0.83(-1.93%)
Nov 11, 2009	42.62	43.35	42.42	42.84	895,411	+0.47(+1.10%)
Nov 10, 2009	43.12	43.12	42.02	42.38	752,407	-0.72(-1.67%)
Nov 09, 2009	42.86	43.10	41.92	43.10	1,180,040	+1.19(+2.85%)
Nov 06, 2009	41.25	42.18	41.02	41.90	997,842	+0.17(+0.42%)
Nov 05, 2009	40.85	41.80	40.27	41.73	1,681,098	+1.08(+2.66%)
Nov 04, 2009	42.08	42.62	40.49	40.65	2,192,114	-1.20(-2.87%)
Nov 03, 2009	41.84	42.49	41.52	41.85	1,408,409	-0.35(-0.84%)

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.