Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 106.45 107.96 103.59 103.77 2,056,789 -3.02(-2.83%)
Nov 27, 2020 107.64 108.88 105.94 106.79 611,074 -1.16(-1.08%)
Nov 25, 2020 108.03 108.56 106.42 107.95 1,688,215 -1.21(-1.11%)
Nov 24, 2020 107.58 109.96 106.86 109.16 1,979,248 +4.26(+4.06%)
Nov 23, 2020 106.38 106.84 104.62 104.90 1,097,690 +0.66(+0.64%)
Nov 20, 2020 105.61 106.02 103.44 104.24 1,185,104 -2.09(-1.97%)
Nov 19, 2020 106.70 106.70 104.05 106.33 1,207,152 -1.26(-1.17%)
Nov 18, 2020 110.90 112.51 107.58 107.59 1,155,114 -2.72(-2.46%)
Nov 17, 2020 109.24 111.03 107.47 110.31 1,105,959 -1.72(-1.54%)
Nov 16, 2020 110.35 112.09 108.77 112.03 1,534,166 +7.14(+6.81%)
Nov 13, 2020 102.68 105.92 102.68 104.89 1,182,725 +3.27(+3.21%)
Nov 12, 2020 102.40 103.59 100.19 101.63 1,449,996 -2.80(-2.68%)
Nov 11, 2020 109.90 109.92 103.45 104.42 1,237,396 -4.96(-4.54%)
Nov 10, 2020 108.46 111.38 107.18 109.39 2,320,093 +0.00(+0.00%)
Nov 09, 2020 98.29 110.67 97.66 109.39 3,469,385 +21.94(+25.10%)
Nov 06, 2020 91.65 92.33 86.64 87.44 938,816 -3.97(-4.35%)
Nov 05, 2020 87.39 92.03 86.58 91.41 1,251,325 +4.53(+5.21%)
Nov 04, 2020 94.24 94.33 86.83 86.88 2,531,512 -10.22(-10.53%)
Nov 03, 2020 95.52 98.10 95.10 97.11 1,931,409 +3.50(+3.74%)
Nov 02, 2020 92.68 94.85 90.97 93.60 1,426,414 +2.17(+2.38%)
Oct 30, 2020 87.89 91.51 87.57 91.43 1,146,359 +3.57(+4.06%)
Oct 29, 2020 84.74 88.39 83.57 87.86 795,659 +2.44(+2.85%)
Oct 28, 2020 85.84 87.41 85.25 85.43 1,128,276 -2.22(-2.54%)
Oct 27, 2020 90.35 90.48 87.59 87.65 852,465 -3.50(-3.84%)
Oct 26, 2020 92.53 92.68 89.74 91.16 807,456 -2.52(-2.69%)
Oct 23, 2020 93.34 95.17 91.32 93.67 1,649,471 +1.27(+1.38%)
Oct 22, 2020 87.74 93.09 85.12 92.40 1,449,687 +4.99(+5.71%)
Oct 21, 2020 87.55 88.89 87.03 87.41 1,137,578 -0.34(-0.39%)
Oct 20, 2020 87.93 90.08 87.75 87.76 952,922 +1.29(+1.49%)
Oct 19, 2020 88.84 89.10 86.33 86.47 575,565 -1.90(-2.15%)
Oct 16, 2020 89.25 89.54 86.70 88.37 653,217 -0.80(-0.90%)
Oct 15, 2020 85.90 89.20 85.14 89.17 585,724 +2.84(+3.29%)
Oct 14, 2020 88.16 89.25 86.24 86.33 774,113 -1.73(-1.96%)
Oct 13, 2020 90.95 91.09 87.46 88.06 730,553 -3.12(-3.43%)
Oct 12, 2020 89.15 91.33 88.97 91.18 916,964 +1.70(+1.90%)
Oct 09, 2020 90.47 90.47 88.32 89.48 664,886 -0.36(-0.40%)
Oct 08, 2020 89.30 90.88 88.11 89.84 920,647 +0.11(+0.13%)
Oct 07, 2020 87.87 90.84 87.78 89.73 1,100,629 +2.82(+3.25%)
Oct 06, 2020 87.13 89.89 86.65 86.90 1,539,999 +0.76(+0.88%)
Oct 05, 2020 83.65 86.28 83.53 86.14 1,388,597 +3.58(+4.34%)
Oct 02, 2020 79.93 83.80 79.84 82.56 1,122,456 +1.17(+1.43%)
Oct 01, 2020 81.40 82.30 80.11 81.39 979,016 +0.11(+0.13%)
Sep 30, 2020 80.53 82.25 79.74 81.29 1,757,649 +0.85(+1.05%)
Sep 29, 2020 82.70 82.70 79.58 80.44 1,188,755 -2.73(-3.28%)
Sep 28, 2020 82.09 84.19 81.24 83.17 942,106 +2.58(+3.20%)
Sep 25, 2020 78.71 80.94 78.10 80.59 1,036,470 +1.09(+1.38%)
Sep 24, 2020 80.59 81.46 78.56 79.50 1,374,337 -0.71(-0.88%)
Sep 23, 2020 82.53 84.64 80.12 80.20 1,274,097 -1.99(-2.42%)
Sep 22, 2020 85.11 85.98 81.54 82.19 1,308,296 -3.10(-3.63%)
Sep 21, 2020 87.20 88.68 84.21 85.29 1,129,062 -4.55(-5.07%)
Sep 18, 2020 89.81 91.32 89.44 89.84 1,828,465 -0.56(-0.62%)
Sep 17, 2020 90.18 91.22 89.60 90.41 921,822 -0.74(-0.81%)
Sep 16, 2020 91.46 93.92 90.45 91.15 1,639,937 -0.44(-0.48%)
Sep 15, 2020 91.94 92.01 89.77 91.59 830,269 -0.42(-0.46%)
Sep 14, 2020 90.58 93.43 90.23 92.01 979,041 +2.28(+2.54%)
Sep 11, 2020 87.93 89.90 87.39 89.74 1,098,438 +2.30(+2.63%)
Sep 10, 2020 89.89 90.50 87.17 87.43 1,410,024 -1.86(-2.09%)
Sep 09, 2020 90.82 90.82 88.67 89.29 787,302 -0.97(-1.08%)
Sep 08, 2020 92.55 92.92 89.68 90.27 968,707 -3.21(-3.44%)
Sep 04, 2020 93.88 94.97 91.14 93.48 743,281 +1.92(+2.09%)
Sep 03, 2020 92.88 95.77 90.86 91.56 901,424 -0.34(-0.37%)
Sep 02, 2020 90.99 92.59 90.11 91.91 784,690 +0.49(+0.54%)
Sep 01, 2020 90.27 92.62 89.78 91.41 612,310 +0.26(+0.29%)
Aug 31, 2020 92.90 92.94 91.06 91.15 797,074 -1.80(-1.94%)
Aug 28, 2020 93.46 93.47 92.05 92.95 487,762 +0.46(+0.50%)
Aug 27, 2020 90.95 93.15 90.64 92.49 646,312 +1.86(+2.05%)
Aug 26, 2020 92.02 92.02 90.56 90.63 554,922 -1.93(-2.09%)
Aug 25, 2020 93.74 94.15 90.91 92.56 754,578 +0.10(+0.11%)
Aug 24, 2020 89.63 92.50 89.45 92.45 779,148 +2.94(+3.29%)
Aug 21, 2020 88.98 89.99 88.48 89.51 997,273 +0.69(+0.78%)
Aug 20, 2020 89.90 90.03 88.05 88.82 902,299 -2.41(-2.64%)
Aug 19, 2020 91.76 92.65 90.89 91.23 722,597 -0.06(-0.07%)
Aug 18, 2020 93.15 93.16 91.06 91.29 634,462 -1.80(-1.93%)
Aug 17, 2020 94.59 94.77 92.91 93.09 717,554 -2.31(-2.43%)
Aug 14, 2020 93.47 96.32 93.15 95.40 463,723 +1.21(+1.28%)
Aug 13, 2020 95.22 95.64 93.69 94.20 522,994 -2.20(-2.28%)
Aug 12, 2020 99.32 99.32 94.84 96.40 554,277 -0.87(-0.90%)
Aug 11, 2020 97.64 99.70 96.73 97.27 598,870 +1.99(+2.09%)
Aug 10, 2020 94.31 96.09 93.94 95.28 704,341 +1.28(+1.36%)
Aug 07, 2020 89.90 94.05 89.79 94.01 930,651 +3.53(+3.90%)
Aug 06, 2020 90.85 92.40 89.81 90.48 842,515 -0.90(-0.98%)
Aug 05, 2020 91.73 92.48 90.67 91.38 1,017,075 +0.47(+0.52%)
Aug 04, 2020 91.20 92.05 90.35 90.90 571,943 -0.85(-0.92%)
Aug 03, 2020 92.54 92.81 90.06 91.75 861,070 -0.80(-0.87%)
Jul 31, 2020 91.53 92.73 90.12 92.56 1,682,384 +0.15(+0.16%)
Jul 30, 2020 90.81 92.84 88.42 92.41 1,094,954 -0.91(-0.97%)
Jul 29, 2020 89.34 93.87 88.72 93.32 1,131,431 +3.48(+3.87%)
Jul 28, 2020 89.39 90.45 89.21 89.84 657,867 -0.05(-0.06%)
Jul 27, 2020 91.11 91.14 88.71 89.89 874,262 -1.95(-2.12%)
Jul 24, 2020 92.40 93.33 91.37 91.84 848,804 +0.11(+0.12%)
Jul 23, 2020 90.39 93.66 88.27 91.73 1,404,908 +1.36(+1.51%)
Jul 22, 2020 90.00 91.11 89.44 90.36 732,206 -0.44(-0.48%)
Jul 21, 2020 87.11 91.53 87.11 90.80 1,137,596 +4.50(+5.21%)
Jul 20, 2020 86.17 87.08 85.64 86.30 1,006,050 -0.46(-0.53%)
Jul 17, 2020 89.52 89.55 86.47 86.76 570,982 -2.80(-3.12%)
Jul 16, 2020 88.60 91.44 88.19 89.56 486,364 -0.22(-0.24%)
Jul 15, 2020 88.16 90.22 87.80 89.78 856,525 +3.88(+4.52%)
Jul 14, 2020 88.33 89.51 85.41 85.90 1,168,300 -2.89(-3.26%)
Jul 13, 2020 88.84 90.24 86.41 88.79 874,499 +1.11(+1.27%)
Jul 10, 2020 83.10 87.73 83.10 87.68 983,422 +4.51(+5.42%)
Jul 09, 2020 86.07 86.57 82.49 83.17 777,816 -3.29(-3.81%)
Jul 08, 2020 85.93 87.87 85.03 86.47 915,194 +0.38(+0.45%)
Jul 07, 2020 87.92 88.33 85.72 86.08 882,962 -2.96(-3.33%)
Jul 06, 2020 90.19 91.64 88.28 89.04 872,933 +1.17(+1.33%)
Jul 02, 2020 91.32 92.01 87.43 87.87 666,222 -0.63(-0.71%)
Jul 01, 2020 91.28 91.35 88.40 88.50 605,384 -2.32(-2.56%)
Jun 30, 2020 88.19 91.76 88.10 90.83 1,173,236 +1.44(+1.61%)
Jun 29, 2020 89.28 90.85 88.21 89.38 750,383 +1.62(+1.85%)
Jun 26, 2020 89.71 90.20 86.20 87.76 1,640,373 -4.09(-4.45%)
Jun 25, 2020 89.11 92.16 88.69 91.85 903,786 +1.94(+2.16%)
Jun 24, 2020 92.89 93.47 89.48 89.91 818,387 -4.85(-5.12%)
Jun 23, 2020 96.70 98.07 94.59 94.76 705,823 -0.03(-0.04%)
Jun 22, 2020 95.54 96.76 94.54 94.79 1,107,576 -2.22(-2.29%)
Jun 19, 2020 98.13 98.41 93.96 97.01 3,975,473 +0.52(+0.54%)
Jun 18, 2020 94.76 98.45 94.45 96.49 883,784 +0.33(+0.35%)
Jun 17, 2020 98.94 99.40 95.80 96.16 919,419 -2.79(-2.82%)
Jun 16, 2020 101.47 101.47 96.51 98.94 1,197,352 +2.22(+2.29%)
Jun 15, 2020 89.51 97.24 89.23 96.72 1,460,231 +1.54(+1.62%)
Jun 12, 2020 98.81 98.81 92.46 95.19 1,234,229 +2.34(+2.52%)
Jun 11, 2020 95.11 98.51 92.49 92.84 1,425,618 -9.15(-8.97%)
Jun 10, 2020 106.36 106.58 101.95 101.99 1,140,129 -6.24(-5.76%)
Jun 09, 2020 106.31 109.20 105.17 108.23 900,234 -3.07(-2.75%)
Jun 08, 2020 110.32 111.73 108.52 111.29 1,161,534 +3.58(+3.32%)
Jun 05, 2020 112.68 113.69 106.39 107.71 1,693,144 +4.72(+4.58%)
Jun 04, 2020 98.78 103.42 98.09 103.00 1,250,854 +3.60(+3.62%)
Jun 03, 2020 96.03 100.17 95.22 99.40 1,277,792 +6.80(+7.34%)
Jun 02, 2020 96.34 96.34 91.72 92.60 1,355,497 -2.21(-2.33%)
Jun 01, 2020 92.82 95.17 92.04 94.81 910,324 +2.51(+2.72%)
May 29, 2020 92.39 93.87 91.34 92.30 1,125,596 -2.02(-2.14%)
May 28, 2020 99.25 99.25 93.57 94.32 1,072,496 -3.31(-3.39%)
May 27, 2020 99.61 100.46 94.98 97.63 1,629,657 +4.36(+4.67%)
May 26, 2020 89.06 94.54 88.41 93.27 1,466,346 +8.50(+10.03%)
May 22, 2020 84.30 84.96 82.07 84.77 1,130,819 +1.09(+1.30%)
May 21, 2020 82.60 85.28 82.53 83.68 1,254,735 +0.56(+0.68%)
May 20, 2020 80.50 83.28 80.42 83.12 1,279,089 +3.96(+5.00%)
May 19, 2020 82.64 82.64 78.98 79.16 1,216,527 -4.33(-5.19%)
May 18, 2020 80.70 84.02 80.46 83.49 1,173,238 +6.43(+8.34%)
May 15, 2020 78.88 80.23 76.59 77.07 996,332 -2.82(-3.53%)
May 14, 2020 75.47 80.86 73.58 79.89 1,336,207 +2.51(+3.24%)
May 13, 2020 81.72 82.06 76.88 77.38 1,122,184 -5.04(-6.12%)
May 12, 2020 86.55 87.08 82.38 82.42 1,219,759 -3.49(-4.06%)
May 11, 2020 89.06 89.06 85.53 85.91 1,038,155 -4.78(-5.27%)
May 08, 2020 90.53 91.83 89.11 90.69 600,621 +2.81(+3.20%)
May 07, 2020 87.89 91.08 87.56 87.88 692,210 +1.30(+1.50%)
May 06, 2020 90.20 90.32 85.97 86.58 674,155 -2.18(-2.46%)
May 05, 2020 92.43 93.43 88.53 88.76 675,143 -1.52(-1.69%)
May 04, 2020 90.97 91.30 87.83 90.28 1,267,693 -2.42(-2.61%)
May 01, 2020 94.44 95.13 91.39 92.70 591,370 -4.22(-4.35%)
Apr 30, 2020 99.41 99.79 96.77 96.92 791,852 -5.60(-5.47%)
Apr 29, 2020 101.50 103.75 99.28 102.53 860,779 +5.85(+6.06%)
Apr 28, 2020 99.04 100.09 96.40 96.67 834,477 +1.27(+1.33%)
Apr 27, 2020 91.93 95.97 91.16 95.40 759,651 +4.55(+5.01%)
Apr 24, 2020 90.75 91.98 88.48 90.85 785,178 +1.30(+1.45%)
Apr 23, 2020 90.01 91.53 88.70 89.56 729,298 -0.43(-0.48%)
Apr 22, 2020 92.49 93.23 89.72 89.99 682,309 -0.49(-0.54%)
Apr 21, 2020 87.91 91.41 86.84 90.48 1,044,490 -0.84(-0.92%)
Apr 20, 2020 92.93 95.96 87.20 91.32 1,397,002 +0.10(+0.11%)
Apr 17, 2020 86.83 91.50 86.49 91.22 1,307,744 +7.95(+9.54%)
Apr 16, 2020 87.00 87.35 82.75 83.27 1,028,444 -4.03(-4.62%)
Apr 15, 2020 90.45 90.65 87.00 87.30 839,782 -7.29(-7.71%)
Apr 14, 2020 98.12 98.36 92.66 94.59 964,290 -1.19(-1.25%)
Apr 13, 2020 99.10 99.10 94.46 95.78 846,278 -3.45(-3.48%)
Apr 09, 2020 95.84 99.59 94.64 99.23 1,412,512 +6.15(+6.61%)
Apr 08, 2020 90.80 93.50 89.20 93.08 777,330 +3.48(+3.88%)
Apr 07, 2020 94.99 96.79 89.17 89.61 1,065,310 +0.72(+0.81%)
Apr 06, 2020 84.06 89.66 82.91 88.89 1,320,243 +9.62(+12.13%)
Apr 03, 2020 81.78 84.20 78.65 79.27 1,316,533 -3.52(-4.25%)
Apr 02, 2020 81.83 86.76 81.39 82.79 917,518 -0.10(-0.13%)
Apr 01, 2020 84.71 86.19 81.68 82.90 1,040,416 -6.55(-7.32%)
Mar 31, 2020 91.06 94.10 87.86 89.44 1,131,003 -3.00(-3.25%)
Mar 30, 2020 92.14 93.80 89.43 92.44 1,324,589 -0.34(-0.36%)
Mar 27, 2020 91.32 95.75 90.79 92.78 939,554 -2.96(-3.09%)
Mar 26, 2020 91.48 96.61 89.69 95.74 1,311,938 +4.94(+5.44%)
Mar 25, 2020 84.98 94.24 81.15 90.80 1,804,221 +5.39(+6.31%)
Mar 24, 2020 81.29 86.63 78.50 85.41 1,612,398 +9.23(+12.11%)
Mar 23, 2020 84.58 85.31 75.79 76.19 1,604,768 -9.22(-10.79%)
Mar 20, 2020 92.31 92.31 85.21 85.40 1,551,971 -5.26(-5.80%)
Mar 19, 2020 91.16 95.00 87.84 90.66 1,548,501 -2.52(-2.70%)
Mar 18, 2020 87.66 95.76 87.00 93.18 2,193,492 -1.74(-1.83%)
Mar 17, 2020 88.18 96.73 85.61 94.92 2,050,122 +8.85(+10.28%)
Mar 16, 2020 83.04 92.82 81.82 86.07 1,696,552 -11.43(-11.73%)
Mar 13, 2020 97.08 97.70 92.30 97.50 2,411,389 +9.05(+10.24%)
Mar 12, 2020 88.29 97.80 87.37 88.45 2,228,817 -7.70(-8.01%)
Mar 11, 2020 97.47 99.14 93.98 96.15 1,520,181 -4.89(-4.84%)
Mar 10, 2020 100.32 103.06 94.48 101.04 2,037,755 +7.13(+7.59%)
Mar 09, 2020 97.23 99.34 93.91 93.91 1,596,870 -14.29(-13.21%)
Mar 06, 2020 109.06 111.75 105.91 108.21 1,566,541 -5.59(-4.91%)
Mar 05, 2020 118.53 119.67 111.40 113.80 1,885,529 -9.94(-8.04%)
Mar 04, 2020 121.35 123.97 117.14 123.74 1,341,027 +3.34(+2.77%)
Mar 03, 2020 126.97 128.08 119.92 120.40 1,726,616 -7.16(-5.61%)
Mar 02, 2020 121.40 127.61 118.92 127.56 1,527,193 +6.16(+5.08%)
Feb 28, 2020 120.76 123.01 117.94 121.40 2,249,959 -2.76(-2.22%)
Feb 27, 2020 128.90 133.04 124.09 124.16 1,665,517 -7.54(-5.73%)
Feb 26, 2020 134.67 136.45 131.66 131.70 1,147,832 -2.14(-1.60%)
Feb 25, 2020 140.74 140.74 133.76 133.84 1,262,833 -6.79(-4.83%)
Feb 24, 2020 142.24 142.27 139.96 140.62 931,637 -4.04(-2.79%)
Feb 21, 2020 144.57 144.99 143.56 144.67 963,066 -0.82(-0.57%)
Feb 20, 2020 143.86 146.18 143.86 145.49 627,960 +1.09(+0.75%)
Feb 19, 2020 143.44 144.74 143.02 144.40 874,227 +1.25(+0.88%)
Feb 18, 2020 145.16 145.28 142.01 143.15 756,332 -2.56(-1.75%)
Feb 14, 2020 145.92 146.31 145.06 145.70 451,179 -0.70(-0.48%)
Feb 13, 2020 144.79 146.47 144.76 146.40 437,212 +0.86(+0.59%)
Feb 12, 2020 146.37 146.79 145.34 145.54 396,233 +0.20(+0.14%)
Feb 11, 2020 145.67 146.32 144.95 145.34 558,119 +0.47(+0.33%)
Feb 10, 2020 145.29 145.77 143.65 144.87 753,006 -0.98(-0.67%)
Feb 07, 2020 145.30 146.19 144.66 145.85 661,970 -1.02(-0.70%)
Feb 06, 2020 149.33 149.33 146.76 146.87 418,644 -1.63(-1.10%)
Feb 05, 2020 148.58 148.84 147.66 148.50 469,102 +2.15(+1.47%)
Feb 04, 2020 146.86 147.94 146.14 146.35 609,441 +1.24(+0.85%)
Feb 03, 2020 145.42 147.07 145.06 145.11 705,217 +0.49(+0.34%)
Jan 31, 2020 145.31 145.87 143.92 144.62 948,501 -1.86(-1.27%)
Jan 30, 2020 144.01 146.72 142.48 146.49 1,143,227 +1.36(+0.94%)
Jan 29, 2020 147.09 148.00 144.87 145.12 861,514 -1.40(-0.95%)
Jan 28, 2020 145.42 147.76 145.03 146.52 826,708 +2.32(+1.61%)
Jan 27, 2020 145.01 146.41 144.19 144.20 1,333,979 -2.97(-2.02%)
Jan 24, 2020 146.60 148.84 144.25 147.17 1,494,064 +0.96(+0.66%)
Jan 23, 2020 141.15 146.60 135.95 146.21 2,189,940 +7.30(+5.25%)
Jan 22, 2020 138.56 139.79 137.91 138.92 1,155,363 +0.77(+0.56%)
Jan 21, 2020 139.03 139.86 137.96 138.14 816,693 -1.77(-1.26%)
Jan 17, 2020 141.14 141.36 139.67 139.91 879,752 -0.79(-0.56%)
Jan 16, 2020 140.32 141.17 139.66 140.70 716,807 +1.14(+0.82%)
Jan 15, 2020 142.18 142.45 138.80 139.56 721,065 -3.40(-2.38%)
Jan 14, 2020 142.95 143.76 142.51 142.96 520,399 -0.23(-0.16%)
Jan 13, 2020 142.80 143.19 141.42 143.19 539,644 +0.74(+0.52%)
Jan 10, 2020 143.76 143.76 141.54 142.45 636,101 -1.09(-0.76%)
Jan 09, 2020 143.91 144.23 142.72 143.54 516,850 +0.46(+0.32%)
Jan 08, 2020 142.98 144.21 142.73 143.09 538,960 +0.72(+0.51%)
Jan 07, 2020 143.56 144.24 141.98 142.37 389,238 -1.74(-1.21%)
Jan 06, 2020 145.03 145.46 143.04 144.11 434,534 -1.20(-0.83%)
Jan 03, 2020 144.49 146.15 143.75 145.31 538,105 -1.50(-1.02%)
Jan 02, 2020 146.20 146.81 144.99 146.81 593,189 +1.13(+0.78%)
Dec 31, 2019 145.40 146.10 145.03 145.68 462,365 +0.28(+0.19%)
Dec 30, 2019 146.29 146.29 145.16 145.40 306,757 -0.11(-0.08%)
Dec 27, 2019 146.15 146.15 144.85 145.51 335,937 -0.25(-0.17%)
Dec 26, 2019 145.69 146.11 144.66 145.76 303,694 +0.43(+0.30%)
Dec 24, 2019 145.22 145.33 144.37 145.33 146,586 +0.55(+0.38%)
Dec 23, 2019 146.00 146.00 144.19 144.78 367,198 -0.70(-0.48%)
Dec 20, 2019 145.52 146.30 144.34 145.47 1,248,433 +0.95(+0.66%)
Dec 19, 2019 144.47 145.16 143.87 144.52 613,258 +0.21(+0.15%)
Dec 18, 2019 146.19 146.34 144.22 144.31 731,809 -1.40(-0.96%)
Dec 17, 2019 146.31 146.58 144.54 145.70 852,426 -0.22(-0.15%)
Dec 16, 2019 147.45 148.15 145.88 145.92 651,706 -0.06(-0.04%)
Dec 13, 2019 146.90 147.71 144.99 145.98 666,048 -1.61(-1.09%)
Dec 12, 2019 143.35 148.11 143.30 147.59 789,335 +4.75(+3.33%)
Dec 11, 2019 143.29 143.64 142.50 142.84 733,354 -0.52(-0.36%)
Dec 10, 2019 143.01 144.39 142.44 143.35 513,632 +0.26(+0.18%)
Dec 09, 2019 142.23 143.36 142.23 143.10 608,038 +0.44(+0.31%)
Dec 06, 2019 143.73 144.22 142.60 142.66 552,671 +1.00(+0.71%)
Dec 05, 2019 140.96 142.14 140.49 141.65 532,797 +0.91(+0.65%)
Dec 04, 2019 139.15 142.24 138.85 140.74 956,902 +1.91(+1.38%)
Dec 03, 2019 139.34 139.34 137.70 138.83 764,778 -2.44(-1.73%)
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.