Indicators

M&T Bank (NY: MTB )

179.56 -0.30 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	54.19	54.56	54.11	54.14	551,089	-0.43(-0.78%)
Dec 29, 2011	54.03	54.59	53.83	54.56	524,993	+0.81(+1.50%)
Dec 28, 2011	54.53	54.56	53.64	53.75	564,981	-0.56(-1.03%)
Dec 27, 2011	54.24	54.85	54.09	54.31	483,154	-0.21(-0.39%)
Dec 23, 2011	54.37	54.66	53.89	54.53	515,295	+0.75(+1.40%)
Dec 21, 2011	53.19	53.94	52.90	53.78	1,069,258	+0.52(+0.97%)
Dec 20, 2011	51.48	53.39	51.44	53.26	1,639,604	+2.69(+5.33%)
Dec 19, 2011	51.80	51.84	50.36	50.56	692,334	-1.03(-1.99%)
Dec 16, 2011	51.37	52.38	51.18	51.59	2,010,899	+0.72(+1.41%)
Dec 15, 2011	51.34	51.37	50.62	50.88	1,029,250	+0.37(+0.73%)
Dec 14, 2011	50.09	51.16	50.00	50.51	1,575,150	+0.18(+0.35%)
Dec 13, 2011	51.47	51.78	49.92	50.33	1,399,595	-0.62(-1.22%)
Dec 12, 2011	50.94	51.27	50.49	50.95	1,096,230	-0.82(-1.59%)
Dec 09, 2011	51.56	52.10	51.40	51.78	1,243,227	+0.74(+1.46%)
Dec 08, 2011	52.49	52.62	50.87	51.03	1,721,353	-1.90(-3.59%)
Dec 07, 2011	52.76	53.26	52.09	52.93	2,287,110	-0.32(-0.60%)
Dec 06, 2011	53.31	53.82	52.80	53.25	1,249,670	-0.32(-0.60%)
Dec 05, 2011	53.20	53.71	52.93	53.57	1,580,648	+1.18(+2.25%)
Dec 02, 2011	52.29	53.18	52.19	52.39	1,255,248	+0.69(+1.33%)

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.