Indicators

M&T Bank (NY: MTB )

153.79 +0.32 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	131.33	133.35	131.03	132.74	785,265	+1.50(+1.14%)
Sep 28, 2017	130.32	131.28	128.91	131.24	995,310	+1.08(+0.83%)
Sep 27, 2017	129.92	131.20	128.91	130.16	975,786	+2.04(+1.59%)
Sep 26, 2017	128.00	128.22	126.92	128.13	780,593	+0.60(+0.47%)
Sep 25, 2017	126.67	127.62	126.19	127.53	805,541	+0.73(+0.58%)
Sep 22, 2017	127.09	127.21	126.29	126.79	602,260	-0.49(-0.39%)
Sep 21, 2017	127.42	128.44	127.12	127.29	636,272	-0.12(-0.09%)
Sep 20, 2017	126.17	127.87	125.03	127.40	837,621	+1.53(+1.21%)
Sep 19, 2017	124.88	126.54	124.50	125.88	602,757	+0.86(+0.69%)
Sep 18, 2017	124.16	125.64	123.77	125.02	845,060	+1.38(+1.12%)
Sep 15, 2017	123.41	123.65	122.42	123.64	1,900,197	+0.06(+0.05%)
Sep 14, 2017	124.00	124.45	123.31	123.58	2,185,913	-0.48(-0.39%)
Sep 13, 2017	122.34	124.29	122.02	124.06	1,176,822	+1.22(+0.99%)
Sep 12, 2017	121.31	123.35	120.96	122.83	1,014,124	+2.06(+1.71%)
Sep 11, 2017	120.62	121.72	119.98	120.77	894,922	+2.02(+1.70%)
Sep 08, 2017	117.34	119.30	117.19	118.75	877,180	+1.32(+1.12%)
Sep 07, 2017	119.73	119.73	116.32	117.44	911,033	-2.22(-1.85%)
Sep 06, 2017	120.72	121.03	119.18	119.65	574,448	-0.24(-0.20%)
Sep 05, 2017	121.70	122.12	119.72	119.89	841,560	-2.93(-2.38%)

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.