Indicators

M&T Bank (NY: MTB )

146.51 -1.79 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.45	43.37	42.30	43.35	963,191	+1.14(+2.71%)
Nov 27, 2009	42.59	43.12	42.19	42.20	635,647	-1.67(-3.80%)
Nov 25, 2009	43.90	44.06	43.62	43.87	492,284	-0.03(-0.08%)
Nov 24, 2009	43.92	44.03	43.33	43.90	1,437,961	-0.13(-0.29%)
Nov 23, 2009	43.95	44.58	43.83	44.03	1,201,950	+0.50(+1.15%)
Nov 20, 2009	43.06	43.61	42.34	43.53	1,732,527	+0.34(+0.80%)
Nov 19, 2009	42.35	43.50	42.30	43.18	2,641,576	+0.30(+0.71%)
Nov 18, 2009	41.85	42.94	41.75	42.88	1,443,312	+0.90(+2.14%)
Nov 17, 2009	41.95	42.06	41.37	41.98	1,566,225	+0.07(+0.17%)
Nov 16, 2009	41.59	42.29	41.32	41.91	1,842,298	+0.59(+1.44%)
Nov 13, 2009	41.75	42.05	41.11	41.31	959,236	-0.33(-0.79%)
Nov 12, 2009	42.38	42.50	41.58	41.64	962,784	-0.82(-1.93%)
Nov 11, 2009	42.24	42.96	42.04	42.46	903,456	+0.46(+1.10%)
Nov 10, 2009	42.73	42.73	41.65	42.00	759,167	-0.71(-1.67%)
Nov 09, 2009	42.47	42.71	41.55	42.71	1,190,643	+1.18(+2.85%)
Nov 06, 2009	40.88	41.81	40.66	41.53	1,006,808	+0.17(+0.42%)
Nov 05, 2009	40.48	41.43	39.92	41.36	1,696,203	+1.07(+2.66%)
Nov 04, 2009	41.70	42.24	40.13	40.29	2,211,810	-1.19(-2.87%)
Nov 03, 2009	41.47	42.11	41.15	41.48	1,421,063	-0.35(-0.84%)

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.