Indicators

M&T Bank (NY: MTB )

146.58 +0.31 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.25	146.94	143.96	146.46	799,562	+1.38(+0.95%)
May 27, 2021	145.80	146.41	144.31	145.08	1,715,235	+2.34(+1.64%)
May 26, 2021	143.38	143.62	141.91	142.74	853,150	+0.39(+0.27%)
May 25, 2021	146.14	147.41	141.93	142.35	937,628	-3.90(-2.67%)
May 24, 2021	147.43	147.43	145.35	146.26	647,123	-0.79(-0.54%)
May 21, 2021	146.42	147.90	145.71	147.04	580,197	+1.56(+1.07%)
May 20, 2021	146.88	147.58	144.56	145.49	748,292	-1.33(-0.91%)
May 19, 2021	147.26	147.26	144.02	146.82	1,122,730	-1.85(-1.24%)
May 18, 2021	150.73	152.31	148.63	148.66	701,535	-2.74(-1.81%)
May 17, 2021	150.26	151.68	149.40	151.41	724,868	+0.41(+0.27%)
May 14, 2021	149.18	151.39	148.77	151.00	870,463	+1.94(+1.30%)
May 13, 2021	142.37	149.58	142.37	149.06	1,237,965	+5.94(+4.15%)
May 12, 2021	148.73	149.53	142.78	143.12	886,961	-3.51(-2.40%)
May 11, 2021	146.34	149.96	145.80	146.64	1,120,084	-0.79(-0.53%)
May 10, 2021	148.99	150.63	147.40	147.42	1,032,060	-0.25(-0.17%)
May 07, 2021	144.43	147.98	143.62	147.68	879,955	+0.55(+0.38%)
May 06, 2021	146.14	147.14	143.82	147.12	714,853	+1.63(+1.12%)
May 05, 2021	145.03	146.35	142.97	145.50	940,862	+0.76(+0.53%)
May 04, 2021	141.62	144.75	140.25	144.74	869,642	+2.17(+1.52%)

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.