Indicators

M&T Bank (NY: MTB )

146.82 +1.51 (+1.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	155.95	156.38		155.43	1,653,873	-2.47(-1.56%)
Jan 28, 2022	154.41	157.96	153.17	157.90	1,876,636	+2.95(+1.90%)
Jan 27, 2022	156.09	159.38	153.62	154.96	2,174,901	+1.01(+0.66%)
Jan 26, 2022	151.70	154.30	150.53	153.95	1,942,922	+2.91(+1.93%)
Jan 25, 2022	150.65	152.74	147.50	151.04	1,631,279	-1.87(-1.22%)
Jan 24, 2022	145.74	153.37	143.61	152.91	2,822,495	+5.98(+4.07%)
Jan 21, 2022	151.74	151.74	144.85	146.93	2,899,778	-5.73(-3.75%)
Jan 20, 2022	164.05	166.28	152.13	152.65	4,262,124	-8.78(-5.44%)
Jan 19, 2022	167.46	167.81	161.42	161.44	2,713,919	-5.94(-3.55%)
Jan 18, 2022	170.47	171.54	166.51	167.37	1,775,374	-2.71(-1.59%)
Jan 14, 2022				170.08	0	+1.95(+1.16%)
Jan 13, 2022	167.22	169.57	166.16	168.12	2,039,812	+3.38(+2.05%)
Jan 12, 2022	163.80	165.63	163.50	164.75	1,861,536	+1.22(+0.75%)
Jan 11, 2022	163.41	164.44	161.47	163.53	1,205,882	+0.65(+0.40%)
Jan 10, 2022	164.66	165.18	160.86	162.88	1,960,152	+0.51(+0.32%)
Jan 07, 2022	158.19	162.71	156.91	162.36	1,850,561	+4.59(+2.91%)
Jan 06, 2022	153.92	159.38	153.92	157.77	1,825,290	+6.09(+4.02%)
Jan 05, 2022	151.41	153.96	151.03	151.68	1,522,268	+1.18(+0.79%)
Jan 04, 2022	147.50	152.51	147.18	150.50	1,444,811	+5.28(+3.63%)

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.