Indicators

M&T Bank (NY: MTB )

153.38 +1.12 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.99	84.99	81.94	81.96	2,006,466	-2.96(-3.48%)
Feb 26, 2016	84.31	85.79	82.98	84.91	1,656,059	+1.33(+1.59%)
Feb 25, 2016	83.48	84.24	82.12	83.59	2,472,004	+0.35(+0.42%)
Feb 24, 2016	82.87	83.48	80.94	83.24	1,310,561	-0.89(-1.06%)
Feb 23, 2016	86.52	87.23	83.81	84.13	859,576	-2.75(-3.17%)
Feb 22, 2016	86.09	87.04	86.00	86.88	729,797	+1.90(+2.23%)
Feb 19, 2016	83.94	85.23	83.23	84.98	900,423	+0.71(+0.84%)
Feb 18, 2016	86.52	86.53	83.58	84.28	1,906,039	-1.88(-2.18%)
Feb 17, 2016	87.22	88.19	85.63	86.16	1,630,685	-0.28(-0.32%)
Feb 16, 2016	85.52	87.53	84.33	86.44	1,391,960	+2.34(+2.78%)
Feb 12, 2016	81.44	84.10	84.10	84.10	1,720,032	+4.09(+5.11%)
Feb 11, 2016	81.31	82.40	79.45	80.01	2,171,564	-3.72(-4.45%)
Feb 10, 2016	85.91	86.43	83.66	83.73	1,289,758	-1.63(-1.91%)
Feb 09, 2016	82.91	85.96	82.83	85.36	1,778,341	+1.29(+1.53%)
Feb 08, 2016	83.86	84.43	83.05	84.07	1,381,801	-1.51(-1.76%)
Feb 05, 2016	85.90	87.18	84.91	85.58	1,587,914	-0.31(-0.36%)
Feb 04, 2016	84.07	86.98	84.06	85.89	1,274,139	+1.60(+1.90%)
Feb 03, 2016	84.10	84.36	81.90	84.29	1,569,327	+0.48(+0.58%)
Feb 02, 2016	84.60	84.60	83.18	83.80	1,576,677	-2.06(-2.40%)

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.