Indicators

M&T Bank (NY: MTB )

148.31 -0.93 (-0.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.26	26.25	24.14	24.39	0	-2.10(-7.92%)
Feb 26, 2009	26.37	28.29	25.71	26.49	3,779,544	+0.88(+3.43%)
Feb 25, 2009	25.38	26.57	23.84	25.61	3,587,975	-0.35(-1.33%)
Feb 24, 2009	23.56	25.96	22.56	25.96	4,566,176	+2.42(+10.28%)
Feb 23, 2009	23.71	24.74	22.78	23.54	3,413,785	+0.15(+0.63%)
Feb 20, 2009	21.86	24.30	21.26	23.39	6,109,877	+1.20(+5.41%)
Feb 19, 2009	24.19	24.42	21.92	22.19	3,537,725	-1.82(-7.58%)
Feb 18, 2009	23.94	24.16	22.86	24.01	3,320,275	+0.69(+2.94%)
Feb 17, 2009	24.29	24.32	23.26	23.32	3,328,700	-1.27(-5.17%)
Feb 13, 2009	25.35	25.96	24.51	24.60	2,965,911	-1.11(-4.30%)
Feb 12, 2009	25.10	26.28	24.22	25.70	4,718,911	+0.30(+1.18%)
Feb 11, 2009	25.99	26.32	24.71	25.40	3,778,973	+0.15(+0.61%)
Feb 10, 2009	26.55	27.61	25.13	25.25	5,193,492	-2.36(-8.54%)
Feb 09, 2009	27.08	28.81	26.90	27.61	2,690,179	+0.22(+0.80%)
Feb 06, 2009	25.90	27.63	25.78	27.39	4,953,867	+1.89(+7.39%)
Feb 05, 2009	25.27	26.34	23.98	25.50	4,150,832	+0.01(+0.05%)
Feb 04, 2009	25.30	26.27	24.78	25.49	2,407,584	+0.68(+2.74%)
Feb 03, 2009	26.30	26.30	24.39	24.81	2,695,926	-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.