Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.86 129.30 126.86 128.63 1,326,248 +1.97(+1.55%)
Aug 30, 2021 129.53 129.65 126.39 126.66 863,942 -2.93(-2.26%)
Aug 27, 2021 127.66 129.91 127.45 129.59 523,391 +2.21(+1.73%)
Aug 26, 2021 129.69 129.69 127.20 127.38 692,997 -1.69(-1.31%)
Aug 25, 2021 127.44 129.91 126.38 129.07 1,612,942 +2.58(+2.04%)
Aug 24, 2021 124.73 126.74 124.51 126.50 923,444 +1.70(+1.37%)
Aug 23, 2021 124.71 125.73 124.19 124.79 586,354 +1.11(+0.90%)
Aug 20, 2021 122.41 123.72 121.66 123.68 916,594 +0.95(+0.77%)
Aug 19, 2021 122.78 124.06 121.32 122.73 1,077,756 -1.93(-1.55%)
Aug 18, 2021 125.07 126.89 124.23 124.66 653,382 -1.20(-0.96%)
Aug 17, 2021 125.57 127.00 124.35 125.87 696,824 -0.89(-0.70%)
Aug 16, 2021 126.67 127.58 124.86 126.76 599,809 -0.78(-0.61%)
Aug 13, 2021 129.04 129.63 127.17 127.54 484,353 -1.54(-1.19%)
Aug 12, 2021 130.28 130.53 128.27 129.08 596,732 -0.93(-0.72%)
Aug 11, 2021 127.53 130.04 126.98 130.01 1,195,144 +2.41(+1.89%)
Aug 10, 2021 125.83 128.63 125.37 127.61 643,056 +1.39(+1.10%)
Aug 09, 2021 124.91 127.77 123.93 126.22 850,776 +0.47(+0.37%)
Aug 06, 2021 124.97 127.42 123.91 125.76 1,051,660 +3.28(+2.68%)
Aug 05, 2021 122.44 122.95 121.15 122.48 811,436 +1.23(+1.02%)
Aug 04, 2021 122.16 123.86 121.29 121.25 839,806 -2.93(-2.36%)
Aug 03, 2021 122.48 124.78 119.66 124.17 869,781 +2.62(+2.16%)
Aug 02, 2021 122.56 125.55 121.48 121.55 916,115 -0.45(-0.37%)
Jul 30, 2021 123.12 124.53 121.35 121.99 993,352 -1.26(-1.02%)
Jul 29, 2021 124.18 124.97 122.22 123.25 1,141,462 +0.70(+0.57%)
Jul 28, 2021 122.56 123.96 120.61 122.55 1,124,369 +0.46(+0.37%)
Jul 27, 2021 119.40 123.23 118.58 122.09 1,439,200 +1.56(+1.29%)
Jul 26, 2021 118.35 120.83 118.22 120.53 1,269,556 +2.66(+2.26%)
Jul 23, 2021 118.87 120.11 117.08 117.87 1,119,924 +0.31(+0.26%)
Jul 22, 2021 120.32 121.03 117.09 117.56 1,463,475 -3.70(-3.05%)
Jul 21, 2021 119.44 122.98 118.48 121.26 1,856,037 -1.81(-1.47%)
Jul 20, 2021 119.07 125.03 118.78 123.08 1,111,661 +3.50(+2.93%)
Jul 19, 2021 122.01 122.99 118.68 119.58 1,204,711 -5.12(-4.11%)
Jul 16, 2021 129.32 129.32 124.32 124.70 1,025,395 -3.98(-3.10%)
Jul 15, 2021 125.98 129.42 125.35 128.68 952,457 +1.04(+0.81%)
Jul 14, 2021 128.91 130.27 125.69 127.64 875,903 -1.02(-0.79%)
Jul 13, 2021 130.41 130.41 127.55 128.66 766,182 -1.83(-1.40%)
Jul 12, 2021 128.12 131.45 126.91 130.50 847,403 +0.78(+0.60%)
Jul 09, 2021 127.98 129.91 126.86 129.72 1,244,219 +4.36(+3.47%)
Jul 08, 2021 126.42 127.55 124.71 125.37 1,005,131 -3.60(-2.79%)
Jul 07, 2021 127.81 130.15 127.67 128.97 1,057,743 -0.08(-0.06%)
Jul 06, 2021 131.94 132.14 128.07 129.05 1,112,046 -3.95(-2.97%)
Jul 02, 2021 134.40 134.76 132.62 133.00 784,964 -1.23(-0.92%)
Jul 01, 2021 134.05 134.55 132.97 134.23 1,072,994 +1.80(+1.36%)
Jun 30, 2021 132.46 133.63 131.97 132.44 1,124,814 -0.49(-0.37%)
Jun 29, 2021 135.21 136.06 132.43 132.93 725,772 -1.06(-0.79%)
Jun 28, 2021 137.25 137.34 133.23 133.99 981,533 -3.94(-2.85%)
Jun 25, 2021 135.40 139.02 134.80 137.93 1,308,596 +3.17(+2.35%)
Jun 24, 2021 134.43 135.45 132.76 134.75 1,189,911 +1.12(+0.84%)
Jun 23, 2021 134.07 134.94 133.41 133.63 721,062 -0.47(-0.35%)
Jun 22, 2021 134.28 135.02 133.09 134.10 659,381 -0.47(-0.35%)
Jun 21, 2021 131.90 134.96 131.67 134.57 1,096,672 +4.26(+3.27%)
Jun 18, 2021 132.23 134.12 129.92 130.31 2,105,973 -4.99(-3.69%)
Jun 17, 2021 143.26 143.26 135.03 135.31 1,542,246 -6.50(-4.58%)
Jun 16, 2021 139.56 142.97 137.99 141.81 923,196 +1.15(+0.82%)
Jun 15, 2021 139.20 141.68 138.24 140.66 622,428 +1.61(+1.16%)
Jun 14, 2021 141.35 141.61 138.09 139.05 677,100 -2.35(-1.66%)
Jun 11, 2021 140.86 142.05 140.48 141.40 631,561 +1.14(+0.81%)
Jun 10, 2021 145.94 145.94 140.02 140.26 1,315,401 -3.44(-2.39%)
Jun 09, 2021 144.89 145.05 143.10 143.69 687,370 -2.53(-1.73%)
Jun 08, 2021 144.26 146.88 142.75 146.23 810,161 +0.66(+0.45%)
Jun 07, 2021 147.51 147.51 144.69 145.57 619,783 -1.41(-0.96%)
Jun 04, 2021 148.20 148.35 145.74 146.99 565,501 -1.59(-1.07%)
Jun 03, 2021 147.86 149.83 147.38 148.57 744,673 +0.47(+0.31%)
Jun 02, 2021 147.65 149.00 145.83 148.11 904,294 +0.39(+0.27%)
Jun 01, 2021 147.82 148.88 146.99 147.71 806,609 +1.26(+0.86%)
May 28, 2021 145.25 146.94 143.96 146.46 799,562 +1.38(+0.95%)
May 27, 2021 145.80 146.41 144.31 145.08 1,715,235 +2.34(+1.64%)
May 26, 2021 143.38 143.62 141.91 142.74 853,150 +0.39(+0.27%)
May 25, 2021 146.14 147.41 141.93 142.35 937,628 -3.90(-2.67%)
May 24, 2021 147.43 147.43 145.35 146.26 647,123 -0.79(-0.54%)
May 21, 2021 146.42 147.90 145.71 147.04 580,197 +1.56(+1.07%)
May 20, 2021 146.88 147.58 144.56 145.49 748,292 -1.33(-0.91%)
May 19, 2021 147.26 147.26 144.02 146.82 1,122,730 -1.85(-1.24%)
May 18, 2021 150.73 152.31 148.63 148.66 701,535 -2.74(-1.81%)
May 17, 2021 150.26 151.68 149.40 151.41 724,868 +0.41(+0.27%)
May 14, 2021 149.18 151.39 148.77 151.00 870,463 +1.94(+1.30%)
May 13, 2021 142.37 149.58 142.37 149.06 1,237,965 +5.94(+4.15%)
May 12, 2021 148.73 149.53 142.78 143.12 886,961 -3.51(-2.40%)
May 11, 2021 146.34 149.96 145.80 146.64 1,120,084 -0.79(-0.53%)
May 10, 2021 148.99 150.63 147.40 147.42 1,032,060 -0.25(-0.17%)
May 07, 2021 144.43 147.98 143.62 147.68 879,955 +0.55(+0.38%)
May 06, 2021 146.14 147.14 143.82 147.12 714,853 +1.63(+1.12%)
May 05, 2021 145.03 146.35 142.97 145.50 940,862 +0.76(+0.53%)
May 04, 2021 141.62 144.75 140.25 144.74 869,642 +2.17(+1.52%)
May 03, 2021 144.19 144.29 141.56 142.56 599,743 -0.17(-0.12%)
Apr 30, 2021 143.63 144.98 142.20 142.74 855,203 -2.29(-1.58%)
Apr 29, 2021 143.59 145.61 143.41 145.03 777,300 +3.45(+2.44%)
Apr 28, 2021 142.87 143.89 140.94 141.58 812,521 -0.34(-0.24%)
Apr 27, 2021 140.90 141.96 139.66 141.91 926,425 +1.02(+0.73%)
Apr 26, 2021 140.02 141.19 139.26 140.89 792,863 +2.29(+1.65%)
Apr 23, 2021 134.80 139.30 134.08 138.60 1,188,733 +3.65(+2.70%)
Apr 22, 2021 138.46 138.46 134.87 134.95 1,106,299 -3.53(-2.55%)
Apr 21, 2021 134.97 138.61 133.79 138.48 933,880 +3.00(+2.22%)
Apr 20, 2021 138.68 139.76 135.42 135.48 1,393,379 -4.81(-3.43%)
Apr 19, 2021 139.27 141.28 137.90 140.28 1,702,714 +1.01(+0.73%)
Apr 16, 2021 141.61 142.12 138.45 139.27 1,255,903 -0.03(-0.02%)
Apr 15, 2021 140.36 140.84 136.71 139.30 1,454,371 -1.52(-1.08%)
Apr 14, 2021 139.47 142.31 139.35 140.82 916,034 +0.95(+0.68%)
Apr 13, 2021 140.11 140.63 138.38 139.87 1,195,165 -1.54(-1.09%)
Apr 12, 2021 139.61 141.97 139.08 141.41 1,129,873 +2.34(+1.69%)
Apr 09, 2021 139.78 140.88 138.19 139.06 1,202,985 +0.70(+0.50%)
Apr 08, 2021 138.27 139.39 136.54 138.36 1,297,178 -1.20(-0.86%)
Apr 07, 2021 139.61 140.13 138.20 139.57 637,515 +1.06(+0.76%)
Apr 06, 2021 138.52 138.88 136.22 138.51 963,456 -0.17(-0.12%)
Apr 05, 2021 140.18 140.58 138.13 138.68 981,609 +0.04(+0.03%)
Apr 01, 2021 136.87 138.65 136.23 138.64 1,099,357 +1.41(+1.03%)
Mar 31, 2021 138.77 139.57 137.21 137.23 1,414,956 -2.05(-1.47%)
Mar 30, 2021 137.55 139.90 136.45 139.28 819,087 +3.02(+2.22%)
Mar 29, 2021 138.47 139.23 134.62 136.25 844,137 -4.17(-2.97%)
Mar 26, 2021 140.10 141.12 138.49 140.43 895,196 +2.33(+1.68%)
Mar 25, 2021 133.69 138.57 131.76 138.10 684,778 +4.34(+3.25%)
Mar 24, 2021 134.83 137.54 133.63 133.76 1,121,583 +1.09(+0.82%)
Mar 23, 2021 133.66 135.41 131.96 132.67 966,501 -2.58(-1.91%)
Mar 22, 2021 136.72 137.30 132.98 135.25 1,114,504 -2.40(-1.74%)
Mar 19, 2021 138.72 140.15 136.38 137.65 3,407,003 -3.00(-2.13%)
Mar 18, 2021 140.53 145.80 139.33 140.65 1,460,104 +2.30(+1.66%)
Mar 17, 2021 139.92 141.06 136.89 138.34 1,057,257 +0.18(+0.13%)
Mar 16, 2021 138.75 139.27 136.49 138.16 860,456 -2.41(-1.71%)
Mar 15, 2021 142.18 142.57 138.65 140.57 1,025,182 -2.05(-1.43%)
Mar 12, 2021 144.01 145.25 141.43 142.62 727,602 +1.80(+1.28%)
Mar 11, 2021 140.13 142.71 139.29 140.82 763,291 -0.94(-0.66%)
Mar 10, 2021 139.92 141.78 138.85 141.76 932,534 +3.24(+2.34%)
Mar 09, 2021 141.31 141.64 138.28 138.52 1,273,711 -5.56(-3.86%)
Mar 08, 2021 143.78 146.41 142.26 144.07 941,262 +2.55(+1.80%)
Mar 05, 2021 141.92 143.19 135.78 141.52 1,058,481 +3.04(+2.20%)
Mar 04, 2021 140.85 142.74 135.88 138.48 797,538 -2.57(-1.82%)
Mar 03, 2021 141.35 144.19 140.22 141.05 1,367,838 +1.10(+0.79%)
Mar 02, 2021 140.31 141.36 138.84 139.95 857,429 +0.34(+0.25%)
Mar 01, 2021 139.57 141.62 138.60 139.60 981,491 +2.98(+2.18%)
Feb 26, 2021 139.86 140.06 135.99 136.63 1,419,630 -4.22(-2.99%)
Feb 25, 2021 147.97 148.05 140.42 140.84 1,052,120 -4.88(-3.35%)
Feb 24, 2021 144.38 147.20 142.83 145.72 1,375,090 +2.47(+1.73%)
Feb 23, 2021 141.32 143.66 137.98 143.25 1,898,767 +3.69(+2.65%)
Feb 22, 2021 134.34 140.23 133.92 139.56 2,133,082 +4.76(+3.53%)
Feb 19, 2021 132.75 135.36 132.75 134.79 673,000 +2.90(+2.20%)
Feb 18, 2021 131.68 133.19 130.68 131.89 624,194 -1.31(-0.98%)
Feb 17, 2021 133.02 134.57 132.02 133.20 647,888 -0.42(-0.32%)
Feb 16, 2021 129.35 134.46 128.90 133.63 850,903 +5.79(+4.53%)
Feb 12, 2021 127.66 128.97 127.14 127.84 774,356 +0.02(+0.01%)
Feb 11, 2021 128.45 129.12 126.15 127.82 741,379 -1.03(-0.80%)
Feb 10, 2021 129.63 130.86 128.15 128.85 623,087 +0.27(+0.21%)
Feb 09, 2021 128.44 129.12 127.35 128.58 676,138 +0.14(+0.11%)
Feb 08, 2021 126.51 129.25 126.09 128.44 584,935 +2.25(+1.78%)
Feb 05, 2021 128.12 128.15 125.79 126.19 601,350 -0.54(-0.43%)
Feb 04, 2021 124.27 128.04 123.97 126.73 843,036 +3.25(+2.63%)
Feb 03, 2021 121.85 123.66 121.18 123.48 754,865 +1.17(+0.96%)
Feb 02, 2021 121.47 123.70 120.14 122.31 616,886 +2.81(+2.35%)
Feb 01, 2021 119.98 120.43 118.00 119.50 659,328 +0.43(+0.36%)
Jan 29, 2021 122.80 123.51 118.42 119.06 929,005 -4.39(-3.55%)
Jan 28, 2021 122.00 124.23 119.79 123.45 988,549 +4.06(+3.40%)
Jan 27, 2021 120.88 121.44 118.80 119.39 1,378,347 -3.96(-3.21%)
Jan 26, 2021 126.96 127.39 123.25 123.35 717,472 -2.52(-2.00%)
Jan 25, 2021 126.41 127.06 122.75 125.87 1,208,845 -2.81(-2.18%)
Jan 22, 2021 128.38 130.18 127.14 128.67 892,846 -1.21(-0.93%)
Jan 21, 2021 128.25 131.22 126.49 129.89 1,135,670 +0.70(+0.54%)
Jan 20, 2021 130.87 131.50 128.43 129.19 845,636 -2.22(-1.69%)
Jan 19, 2021 130.66 131.96 129.82 131.41 982,683 +1.28(+0.99%)
Jan 15, 2021 131.58 132.68 129.32 130.12 727,071 -4.12(-3.07%)
Jan 14, 2021 133.23 135.24 132.58 134.25 699,475 +2.38(+1.81%)
Jan 13, 2021 133.28 134.44 130.15 131.87 1,179,006 -2.64(-1.96%)
Jan 12, 2021 132.84 135.72 131.66 134.51 1,158,342 +2.65(+2.01%)
Jan 11, 2021 127.80 132.08 127.14 131.86 706,555 +2.21(+1.71%)
Jan 08, 2021 131.51 132.17 127.06 129.64 1,018,790 -2.98(-2.24%)
Jan 07, 2021 130.42 134.04 127.87 132.62 1,777,626 +6.96(+5.54%)
Jan 06, 2021 119.47 126.47 119.34 125.66 1,543,002 +10.17(+8.81%)
Jan 05, 2021 113.47 116.31 112.80 115.49 854,293 +1.50(+1.32%)
Jan 04, 2021 115.61 116.48 112.76 113.99 1,041,825 -0.43(-0.38%)
Dec 31, 2020 114.42 114.42 114.42 574,041 +1.49(+1.32%)
Dec 30, 2020 111.25 113.34 111.25 112.93 574,041 +1.65(+1.48%)
Dec 29, 2020 112.84 113.09 111.00 111.28 531,127 -1.70(-1.50%)
Dec 28, 2020 113.14 114.48 111.99 112.98 385,618 +0.67(+0.59%)
Dec 24, 2020 112.92 112.92 110.85 112.31 270,691 -0.59(-0.52%)
Dec 23, 2020 109.78 113.15 109.78 112.90 641,486 +4.02(+3.69%)
Dec 22, 2020 111.65 112.17 108.81 108.88 1,029,444 -2.61(-2.34%)
Dec 21, 2020 110.75 111.75 107.76 111.49 1,545,601 +0.28(+0.25%)
Dec 18, 2020 113.19 113.66 110.19 111.21 2,082,974 -1.89(-1.67%)
Dec 17, 2020 113.81 114.60 111.98 113.10 1,014,371 -1.04(-0.91%)
Dec 16, 2020 113.98 114.37 111.89 114.14 1,061,414 +0.30(+0.26%)
Dec 15, 2020 113.62 114.29 111.57 113.84 765,397 +1.71(+1.52%)
Dec 14, 2020 115.42 115.49 111.30 112.14 721,700 -0.97(-0.86%)
Dec 11, 2020 113.05 114.34 111.85 113.11 768,459 -1.92(-1.67%)
Dec 10, 2020 113.61 115.85 113.27 115.03 680,403 -0.14(-0.13%)
Dec 09, 2020 114.77 116.82 113.80 115.17 835,803 +1.79(+1.58%)
Dec 08, 2020 112.75 115.31 111.92 113.39 692,619 -0.94(-0.83%)
Dec 07, 2020 113.90 115.16 113.15 114.33 692,607 -0.74(-0.64%)
Dec 04, 2020 113.98 115.12 112.09 115.07 1,450,917 +2.87(+2.56%)
Dec 03, 2020 110.69 113.40 108.42 112.20 1,177,791 +1.64(+1.48%)
Dec 02, 2020 107.86 111.08 106.55 110.56 1,174,193 +1.91(+1.75%)
Dec 01, 2020 108.05 109.34 107.38 108.66 1,621,002 +3.95(+3.78%)
Nov 30, 2020 107.41 108.93 104.52 104.70 2,038,473 -3.05(-2.83%)
Nov 27, 2020 108.60 109.86 106.89 107.75 605,633 -1.18(-1.08%)
Nov 25, 2020 109.00 109.54 107.38 108.92 1,673,181 -1.22(-1.11%)
Nov 24, 2020 108.55 110.95 107.82 110.14 1,961,623 +4.30(+4.06%)
Nov 23, 2020 107.34 107.80 105.56 105.84 1,087,915 +0.67(+0.64%)
Nov 20, 2020 106.56 106.97 104.36 105.17 1,174,550 -2.11(-1.97%)
Nov 19, 2020 107.66 107.66 104.99 107.29 1,196,402 -1.27(-1.17%)
Nov 18, 2020 111.90 113.52 108.55 108.56 1,144,828 -2.74(-2.46%)
Nov 17, 2020 110.22 112.02 108.44 111.30 1,096,110 -1.74(-1.54%)
Nov 16, 2020 111.34 113.09 109.74 113.04 1,520,504 +7.21(+6.81%)
Nov 13, 2020 103.60 106.88 103.60 105.83 1,172,192 +3.30(+3.21%)
Nov 12, 2020 103.32 104.53 101.09 102.54 1,437,083 -2.82(-2.68%)
Nov 11, 2020 110.88 110.90 104.38 105.36 1,226,377 -5.00(-4.53%)
Nov 10, 2020 109.43 112.38 108.14 110.37 2,299,432 +0.00(+0.00%)
Nov 09, 2020 99.17 111.67 98.54 110.37 3,438,490 +22.14(+25.10%)
Nov 06, 2020 92.47 93.16 87.42 88.23 930,456 -4.01(-4.35%)
Nov 05, 2020 88.17 92.86 87.35 92.23 1,240,182 +4.57(+5.21%)
Nov 04, 2020 95.08 95.17 87.61 87.67 2,508,968 -10.31(-10.53%)
Nov 03, 2020 96.38 98.98 95.96 97.98 1,914,210 +3.54(+3.74%)
Nov 02, 2020 93.52 95.70 91.79 94.44 1,413,711 +2.19(+2.38%)
Oct 30, 2020 88.68 92.33 88.36 92.25 1,136,151 +3.60(+4.06%)
Oct 29, 2020 85.50 89.18 84.32 88.65 788,573 +2.46(+2.85%)
Oct 28, 2020 86.61 88.20 86.02 86.20 1,118,229 -2.24(-2.54%)
Oct 27, 2020 91.17 91.29 88.38 88.44 844,873 -3.54(-3.84%)
Oct 26, 2020 93.37 93.52 90.55 91.98 800,266 -2.54(-2.69%)
Oct 23, 2020 94.18 96.03 92.14 94.51 1,634,782 +1.28(+1.38%)
Oct 22, 2020 88.53 93.93 85.88 93.23 1,436,778 +5.03(+5.71%)
Oct 21, 2020 88.33 89.69 87.82 88.20 1,127,448 -0.35(-0.39%)
Oct 20, 2020 88.72 90.89 88.54 88.55 944,437 +1.30(+1.49%)
Oct 19, 2020 89.64 89.90 87.10 87.25 570,440 -1.91(-2.15%)
Oct 16, 2020 90.05 90.35 87.47 89.16 647,400 -0.81(-0.90%)
Oct 15, 2020 86.67 90.00 85.90 89.97 580,508 +2.87(+3.29%)
Oct 14, 2020 88.96 90.05 87.02 87.10 767,220 -1.75(-1.96%)
Oct 13, 2020 91.77 91.91 88.24 88.85 724,048 -3.15(-3.43%)
Oct 12, 2020 89.95 92.15 89.76 92.00 908,798 +1.72(+1.90%)
Oct 09, 2020 91.28 91.28 89.12 90.28 658,965 -0.37(-0.40%)
Oct 08, 2020 90.11 91.70 88.90 90.65 912,448 +0.12(+0.13%)
Oct 07, 2020 88.66 91.66 88.57 90.53 1,090,828 +2.85(+3.25%)
Oct 06, 2020 87.91 90.70 87.43 87.68 1,526,286 +0.77(+0.88%)
Oct 05, 2020 84.40 87.05 84.28 86.92 1,376,231 +3.62(+4.34%)
Oct 02, 2020 80.65 84.55 80.56 83.30 1,112,460 +1.18(+1.43%)
Oct 01, 2020 82.13 83.04 80.83 82.13 970,298 +0.11(+0.13%)
Sep 30, 2020 81.25 82.99 80.46 82.02 1,741,997 +0.86(+1.05%)
Sep 29, 2020 83.44 83.44 80.29 81.16 1,178,169 -2.75(-3.28%)
Sep 28, 2020 82.83 84.94 81.97 83.92 933,716 +2.60(+3.20%)
Sep 25, 2020 79.42 81.66 78.80 81.32 1,027,240 +1.10(+1.38%)
Sep 24, 2020 81.32 82.19 79.27 80.21 1,362,099 -0.71(-0.88%)
Sep 23, 2020 83.27 85.40 80.84 80.92 1,262,751 -2.00(-2.42%)
Sep 22, 2020 85.88 86.75 82.27 82.93 1,296,646 -3.13(-3.63%)
Sep 21, 2020 87.99 89.47 84.97 86.05 1,119,008 -4.60(-5.07%)
Sep 18, 2020 90.61 92.14 90.25 90.65 1,812,183 -0.57(-0.62%)
Sep 17, 2020 90.99 92.04 90.41 91.22 913,613 -0.75(-0.81%)
Sep 16, 2020 92.28 94.76 91.26 91.97 1,625,334 -0.45(-0.48%)
Sep 15, 2020 92.77 92.84 90.58 92.41 822,876 -0.43(-0.46%)
Sep 14, 2020 91.40 94.27 91.04 92.84 970,323 +2.30(+2.54%)
Sep 11, 2020 88.72 90.71 88.17 90.54 1,088,657 +2.32(+2.64%)
Sep 10, 2020 90.70 91.31 87.95 88.22 1,397,468 -1.88(-2.09%)
Sep 09, 2020 91.64 91.64 89.46 90.10 780,292 -0.98(-1.08%)
Sep 08, 2020 93.38 93.75 90.49 91.08 960,081 -3.24(-3.44%)
Sep 04, 2020 94.72 95.82 91.96 94.32 736,662 +1.93(+2.09%)
Sep 03, 2020 93.71 96.63 91.67 92.39 893,397 -0.35(-0.37%)
Sep 02, 2020 91.81 93.42 90.92 92.73 777,702 +0.50(+0.54%)
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.