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 (%)
Apr 29, 2022	159.33	160.40	155.06	155.49	1,170,187	-4.36(-2.73%)
Apr 28, 2022	160.42	161.88	156.95	159.84	1,058,857	+0.06(+0.03%)
Apr 27, 2022	158.42	161.24	156.95	159.79	1,204,802	+1.90(+1.21%)
Apr 26, 2022	159.39	162.45	157.73	157.89	1,365,642	-4.47(-2.75%)
Apr 25, 2022	159.31	162.93	156.77	162.35	1,648,157	+1.48(+0.92%)
Apr 22, 2022	165.74	165.84	160.68	160.87	1,410,638	-5.01(-3.02%)
Apr 21, 2022	168.73	171.96	165.65	165.88	2,531,722	+1.34(+0.82%)
Apr 20, 2022	153.03	169.80	150.51	164.54	4,416,855	+13.34(+8.82%)
Apr 19, 2022	150.03	151.86	148.69	151.20	2,470,604	+2.69(+1.81%)
Apr 18, 2022	148.13	149.71	147.77	148.51	1,022,466	-0.37(-0.25%)
Apr 14, 2022	148.73	150.50	147.84	148.88	1,396,809	-0.14(-0.09%)
Apr 13, 2022	148.26	150.35	147.67	149.02	1,503,774	-0.72(-0.48%)
Apr 12, 2022	152.30	153.76	148.39	149.74	1,753,772	-2.85(-1.87%)
Apr 11, 2022	152.31	156.28	151.21	152.59	1,764,976	+0.43(+0.28%)
Apr 08, 2022	151.38	153.53	150.22	152.16	1,445,711	+1.74(+1.15%)
Apr 07, 2022	151.98	152.56	147.38	150.42	1,888,894	-1.22(-0.81%)
Apr 06, 2022	151.43	153.46	151.11	151.64	2,084,150	-1.17(-0.77%)
Apr 05, 2022	154.20	155.68	152.53	152.82	1,861,259	-1.67(-1.08%)
Apr 04, 2022	153.96	155.81	151.21	154.49	3,117,048	+0.85(+0.55%)

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.