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 (%)
Dec 30, 2011	54.67	55.05	54.59	54.62	546,181	-0.43(-0.78%)
Dec 29, 2011	54.52	55.08	54.32	55.05	520,318	+0.82(+1.50%)
Dec 28, 2011	55.02	55.05	54.12	54.24	559,950	-0.57(-1.03%)
Dec 27, 2011	54.72	55.34	54.58	54.80	478,852	-0.21(-0.39%)
Dec 23, 2011	54.86	55.15	54.37	55.02	510,707	+0.76(+1.40%)
Dec 21, 2011	53.66	54.43	53.38	54.26	1,059,737	+0.52(+0.97%)
Dec 20, 2011	51.94	53.87	51.90	53.74	1,625,003	+2.72(+5.33%)
Dec 19, 2011	52.27	52.31	50.81	51.02	686,168	-1.04(-1.99%)
Dec 16, 2011	51.83	52.85	51.64	52.05	1,992,992	+0.72(+1.41%)
Dec 15, 2011	51.80	51.83	51.07	51.33	1,020,085	+0.37(+0.73%)
Dec 14, 2011	50.55	51.62	50.44	50.96	1,561,123	+0.18(+0.35%)
Dec 13, 2011	51.93	52.25	50.37	50.78	1,387,132	-0.63(-1.22%)
Dec 12, 2011	51.40	51.73	50.95	51.41	1,086,468	-0.83(-1.59%)
Dec 09, 2011	52.02	52.57	51.86	52.24	1,232,156	+0.75(+1.46%)
Dec 08, 2011	52.96	53.10	51.32	51.49	1,706,024	-1.92(-3.59%)
Dec 07, 2011	53.24	53.74	52.56	53.41	2,266,744	-0.32(-0.60%)
Dec 06, 2011	53.79	54.30	53.28	53.73	1,238,541	-0.32(-0.60%)
Dec 05, 2011	53.68	54.19	53.41	54.05	1,566,572	+1.19(+2.25%)
Dec 02, 2011	52.76	53.66	52.66	52.86	1,244,070	+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.