Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	119.75	120.95	118.93	120.83	688,004	+1.60(+1.35%)
Dec 28, 2018	119.45	120.62	118.41	119.22	841,644	+0.49(+0.41%)
Dec 27, 2018	117.68	118.73	115.03	118.73	877,777	-0.36(-0.30%)
Dec 26, 2018	115.25	119.16	112.94	119.10	1,129,564	+4.51(+3.93%)
Dec 24, 2018	116.50	117.16	114.55	114.59	681,962	-2.52(-2.15%)
Dec 21, 2018	118.40	121.14	116.43	117.11	2,575,751	-2.01(-1.69%)
Dec 20, 2018	118.50	120.13	117.77	119.11	1,353,320	-0.38(-0.32%)
Dec 19, 2018	121.46	122.90	118.60	119.49	1,194,297	-2.15(-1.77%)
Dec 18, 2018	123.73	124.93	120.68	121.65	1,075,199	-1.90(-1.54%)
Dec 17, 2018	124.09	125.92	123.00	123.55	983,626	-1.23(-0.99%)
Dec 14, 2018	125.61	127.17	124.42	124.78	976,923	-1.58(-1.25%)
Dec 13, 2018	130.35	130.75	125.79	126.36	1,374,157	-3.91(-3.00%)
Dec 12, 2018	131.50	132.35	129.49	130.27	958,198	+0.63(+0.49%)
Dec 11, 2018	132.74	133.23	128.85	129.63	656,921	-1.51(-1.15%)
Dec 10, 2018	133.09	133.09	129.29	131.14	854,124	-2.13(-1.60%)
Dec 07, 2018	136.12	137.35	132.74	133.27	1,057,000	-2.90(-2.13%)
Dec 06, 2018	132.76	136.18	131.80	136.17	1,314,657	+0.18(+0.13%)
Dec 04, 2018	141.44	142.02	135.27	135.99	1,360,253	-6.31(-4.43%)

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.