Indicators

M&T Bank (NY: MTB )

153.79 +0.32 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.28	26.27	24.16	24.41	0	-2.10(-7.92%)
Feb 26, 2009	26.39	28.32	25.73	26.51	3,776,473	+0.88(+3.43%)
Feb 25, 2009	25.40	26.60	23.86	25.63	3,585,060	-0.35(-1.33%)
Feb 24, 2009	23.58	25.98	22.58	25.98	4,562,467	+2.42(+10.28%)
Feb 23, 2009	23.73	24.76	22.80	23.56	3,411,011	+0.15(+0.63%)
Feb 20, 2009	21.87	24.32	21.27	23.41	6,104,913	+1.20(+5.41%)
Feb 19, 2009	24.21	24.44	21.93	22.21	3,534,851	-1.82(-7.58%)
Feb 18, 2009	23.96	24.18	22.88	24.03	3,317,578	+0.69(+2.94%)
Feb 17, 2009	24.31	24.34	23.28	23.34	3,325,996	-1.27(-5.17%)
Feb 13, 2009	25.37	25.98	24.53	24.62	2,963,502	-1.11(-4.30%)
Feb 12, 2009	25.12	26.30	24.24	25.72	4,715,077	+0.30(+1.18%)
Feb 11, 2009	26.01	26.34	24.73	25.42	3,775,903	+0.15(+0.61%)
Feb 10, 2009	26.57	27.63	25.15	25.27	5,189,273	-2.36(-8.54%)
Feb 09, 2009	27.10	28.83	26.92	27.63	2,687,993	+0.22(+0.80%)
Feb 06, 2009	25.92	27.66	25.80	27.41	4,949,843	+1.89(+7.39%)
Feb 05, 2009	25.29	26.36	24.00	25.52	4,147,460	+0.01(+0.05%)
Feb 04, 2009	25.32	26.30	24.80	25.51	2,405,628	+0.68(+2.74%)
Feb 03, 2009	26.32	26.32	24.41	24.83	2,693,736	-1.14(-4.39%)

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.