Indicators

M&T Bank (NY: MTB )

153.79 +0.32 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.47	52.21	50.95	52.07	1,549,514	+0.57(+1.11%)
Feb 25, 2010	52.00	52.00	50.80	51.50	1,606,364	-1.09(-2.07%)
Feb 24, 2010	51.77	53.10	51.65	52.59	2,364,785	+1.13(+2.20%)
Feb 23, 2010	52.04	52.04	50.58	51.46	2,708,804	-0.58(-1.11%)
Feb 22, 2010	51.36	52.19	51.30	52.04	1,770,422	+0.99(+1.95%)
Feb 19, 2010	50.22	51.08	50.13	51.04	2,568,772	+0.78(+1.55%)
Feb 18, 2010	49.74	50.31	49.58	50.26	2,182,215	+0.63(+1.26%)
Feb 17, 2010	50.22	50.40	49.18	49.64	1,528,297	-0.42(-0.84%)
Feb 16, 2010	48.03	50.20	48.49	50.06	1,675,631	+2.03(+4.23%)
Feb 12, 2010	47.81	48.03	48.03	48.03	1,246,603	-0.22(-0.46%)
Feb 11, 2010	48.51	48.56	47.91	48.25	645,061	-0.18(-0.37%)
Feb 10, 2010	47.98	48.89	47.79	48.43	861,461	+0.45(+0.94%)
Feb 09, 2010	47.97	48.64	47.56	47.97	894,212	+0.47(+0.98%)
Feb 08, 2010	48.19	48.41	47.37	47.51	1,280,024	-0.92(-1.90%)
Feb 05, 2010	47.08	48.48	46.71	48.43	2,664,796	+1.35(+2.87%)
Feb 04, 2010	47.83	47.92	46.59	47.07	3,205,986	-1.02(-2.12%)
Feb 03, 2010	49.62	49.64	48.03	48.09	1,869,768	-1.89(-3.77%)
Feb 02, 2010	50.06	50.51	49.61	49.98	1,001,500	+0.23(+0.46%)

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.