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 (%)
Dec 30, 2011	54.63	55.01	54.55	54.58	546,625	-0.43(-0.78%)
Dec 29, 2011	54.47	55.04	54.27	55.01	520,741	+0.81(+1.50%)
Dec 28, 2011	54.97	55.01	54.08	54.19	560,405	-0.56(-1.03%)
Dec 27, 2011	54.68	55.29	54.53	54.76	479,241	-0.21(-0.39%)
Dec 23, 2011	54.82	55.11	54.33	54.97	511,122	+0.76(+1.40%)
Dec 21, 2011	53.62	54.38	53.34	54.21	1,060,598	+0.52(+0.97%)
Dec 20, 2011	51.90	53.83	51.86	53.69	1,626,324	+2.72(+5.33%)
Dec 19, 2011	52.23	52.26	50.77	50.98	686,726	-1.04(-1.99%)
Dec 16, 2011	51.79	52.81	51.60	52.01	1,994,612	+0.72(+1.41%)
Dec 15, 2011	51.76	51.79	51.03	51.29	1,020,914	+0.37(+0.73%)
Dec 14, 2011	50.50	51.58	50.40	50.92	1,562,392	+0.18(+0.35%)
Dec 13, 2011	51.89	52.21	50.33	50.74	1,388,260	-0.63(-1.22%)
Dec 12, 2011	51.35	51.69	50.90	51.37	1,087,351	-0.83(-1.59%)
Dec 09, 2011	51.98	52.53	51.82	52.20	1,233,157	+0.75(+1.46%)
Dec 08, 2011	52.92	53.05	51.28	51.45	1,707,411	-1.92(-3.59%)
Dec 07, 2011	53.19	53.70	52.52	53.36	2,268,586	-0.32(-0.60%)
Dec 06, 2011	53.74	54.26	53.23	53.69	1,239,548	-0.32(-0.60%)
Dec 05, 2011	53.64	54.15	53.36	54.01	1,567,846	+1.19(+2.25%)
Dec 02, 2011	52.72	53.62	52.62	52.82	1,245,081	+0.69(+1.33%)

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.