Indicators

M&T Bank (NY: MTB )

153.66 +1.00 (+0.66%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.