Indicators

M&T Bank (NY: MTB )

143.85 -2.97 (-2.02%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	50.13	50.22	48.54	48.71	2,782,643	-1.30(-2.60%)
Jan 28, 2010	50.42	50.92	49.70	50.01	1,575,717	-0.38(-0.76%)
Jan 27, 2010	48.76	50.62	48.56	50.39	2,053,955	+1.70(+3.49%)
Jan 26, 2010	49.18	49.88	48.39	48.69	2,223,151	-0.84(-1.69%)
Jan 25, 2010	50.44	50.75	48.73	49.53	1,789,458	-0.39(-0.78%)
Jan 22, 2010	51.76	51.91	49.71	49.92	2,492,502	-1.98(-3.82%)
Jan 21, 2010	51.38	53.04	51.38	51.90	4,112,809	+0.59(+1.16%)
Jan 20, 2010	48.64	51.73	48.64	51.31	5,119,292	+1.97(+4.00%)
Jan 19, 2010	48.35	49.63	47.86	49.33	1,947,274	+1.02(+2.10%)
Jan 15, 2010	49.47	48.32	48.32	48.32	2,126,168	-1.44(-2.89%)
Jan 14, 2010	48.61	49.98	48.52	49.76	1,427,571	+1.14(+2.34%)
Jan 13, 2010	47.39	48.97	46.82	48.62	2,234,409	+1.27(+2.69%)
Jan 12, 2010	48.03	48.21	47.09	47.35	1,180,265	-0.96(-1.98%)
Jan 11, 2010	48.83	48.99	48.19	48.30	833,368	-0.46(-0.95%)
Jan 08, 2010	47.92	49.10	47.84	48.77	2,091,964	+0.48(+0.98%)
Jan 07, 2010	46.61	48.65	46.32	48.29	2,766,329	+1.74(+3.73%)
Jan 06, 2010	45.19	46.83	45.01	46.55	2,051,702	+1.51(+3.34%)
Jan 05, 2010	44.12	45.17	44.05	45.05	1,179,813	+0.79(+1.79%)

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.