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 (%)
May 29, 2020	93.30	94.79	92.23	93.21	1,114,666	-2.04(-2.14%)
May 28, 2020	100.22	100.22	94.49	95.25	1,062,082	-3.34(-3.39%)
May 27, 2020	100.59	101.45	95.91	98.59	1,613,833	+4.40(+4.67%)
May 26, 2020	89.94	95.46	89.27	94.19	1,452,107	+8.58(+10.03%)
May 22, 2020	85.12	85.79	82.88	85.60	1,119,838	+1.10(+1.30%)
May 21, 2020	83.41	86.11	83.34	84.50	1,242,551	+0.57(+0.68%)
May 20, 2020	81.29	84.09	81.21	83.94	1,266,669	+4.00(+5.00%)
May 19, 2020	83.45	83.45	79.76	79.94	1,204,714	-4.38(-5.19%)
May 18, 2020	81.49	84.84	81.25	84.31	1,161,846	+6.49(+8.34%)
May 15, 2020	79.66	81.02	77.34	77.82	986,658	-2.85(-3.53%)
May 14, 2020	76.21	81.65	74.30	80.67	1,323,232	+2.53(+3.24%)
May 13, 2020	82.52	82.86	77.63	78.14	1,111,288	-5.09(-6.12%)
May 12, 2020	87.39	87.93	83.19	83.23	1,207,915	-3.52(-4.06%)
May 11, 2020	89.94	89.94	86.37	86.75	1,028,074	-4.83(-5.27%)
May 08, 2020	91.42	92.73	89.98	91.58	594,789	+2.84(+3.20%)
May 07, 2020	88.75	91.97	88.42	88.74	685,489	+1.31(+1.50%)
May 06, 2020	91.09	91.21	86.81	87.43	667,609	-2.20(-2.46%)
May 05, 2020	93.33	94.35	89.40	89.63	668,588	-1.54(-1.69%)
May 04, 2020	91.87	92.20	88.70	91.17	1,255,384	-2.45(-2.61%)

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.