Indicators

M&T Bank (NY: MTB )

151.26 +2.95 (+1.99%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.37	147.06	144.08	146.57	798,912	+1.38(+0.95%)
May 27, 2021	145.92	146.53	144.43	145.20	1,713,842	+2.34(+1.64%)
May 26, 2021	143.50	143.73	142.03	142.86	852,457	+0.39(+0.27%)
May 25, 2021	146.26	147.53	142.04	142.47	936,866	-3.90(-2.67%)
May 24, 2021	147.55	147.55	145.47	146.38	646,597	-0.79(-0.54%)
May 21, 2021	146.54	148.01	145.83	147.16	579,725	+1.56(+1.07%)
May 20, 2021	147.00	147.70	144.67	145.60	747,684	-1.33(-0.91%)
May 19, 2021	147.38	147.38	144.14	146.94	1,121,818	-1.85(-1.24%)
May 18, 2021	150.85	152.44	148.75	148.78	700,965	-2.75(-1.81%)
May 17, 2021	150.38	151.80	149.52	151.53	724,279	+0.41(+0.27%)
May 14, 2021	149.30	151.51	148.89	151.12	869,756	+1.94(+1.30%)
May 13, 2021	142.49	149.70	142.49	149.18	1,236,960	+5.94(+4.15%)
May 12, 2021	148.85	149.65	142.90	143.24	886,240	-3.51(-2.40%)
May 11, 2021	146.46	150.08	145.92	146.76	1,119,174	-0.79(-0.53%)
May 10, 2021	149.11	150.75	147.52	147.54	1,031,222	-0.25(-0.17%)
May 07, 2021	144.55	148.10	143.74	147.80	879,241	+0.55(+0.38%)
May 06, 2021	146.26	147.26	143.94	147.25	714,272	+1.63(+1.12%)
May 05, 2021	145.15	146.47	143.09	145.61	940,098	+0.76(+0.52%)
May 04, 2021	141.74	144.86	140.37	144.85	868,936	+2.18(+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.