Indicators

M&T Bank (NY: MTB )

146.82 +2.03 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.41	43.34	42.27	43.31	963,974	+1.14(+2.71%)
Nov 27, 2009	42.56	43.08	42.16	42.17	636,163	-1.66(-3.80%)
Nov 25, 2009	43.86	44.02	43.59	43.83	492,684	-0.03(-0.08%)
Nov 24, 2009	43.88	44.00	43.29	43.87	1,439,130	-0.13(-0.29%)
Nov 23, 2009	43.91	44.55	43.79	43.99	1,202,928	+0.50(+1.15%)
Nov 20, 2009	43.02	43.58	42.30	43.49	1,733,935	+0.34(+0.80%)
Nov 19, 2009	42.31	43.46	42.27	43.15	2,643,724	+0.30(+0.71%)
Nov 18, 2009	41.82	42.90	41.72	42.84	1,444,486	+0.90(+2.14%)
Nov 17, 2009	41.91	42.03	41.34	41.94	1,567,499	+0.07(+0.17%)
Nov 16, 2009	41.55	42.25	41.28	41.87	1,843,796	+0.59(+1.44%)
Nov 13, 2009	41.72	42.02	41.08	41.28	960,016	-0.33(-0.79%)
Nov 12, 2009	42.34	42.47	41.55	41.61	963,566	-0.82(-1.93%)
Nov 11, 2009	42.21	42.93	42.00	42.43	904,191	+0.46(+1.10%)
Nov 10, 2009	42.70	42.70	41.61	41.96	759,785	-0.71(-1.67%)
Nov 09, 2009	42.44	42.68	41.52	42.68	1,191,611	+1.18(+2.85%)
Nov 06, 2009	40.85	41.77	40.62	41.50	1,007,627	+0.17(+0.42%)
Nov 05, 2009	40.45	41.40	39.88	41.32	1,697,582	+1.07(+2.66%)
Nov 04, 2009	41.67	42.20	40.10	40.25	2,213,609	-1.19(-2.87%)
Nov 03, 2009	41.44	42.08	41.12	41.44	1,422,219	-0.35(-0.84%)

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.