Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M&T Bank (NY: MTB )

147.21 -3.04 (-2.02%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 157.91 160.36 155.65 155.65 910,725 -1.93(-1.22%)
Feb 27, 2018 160.43 161.83 157.58 157.58 618,515 -2.57(-1.60%)
Feb 26, 2018 159.46 160.38 158.18 160.15 805,312 +1.48(+0.94%)
Feb 23, 2018 156.00 158.80 155.77 158.66 639,908 +3.29(+2.12%)
Feb 22, 2018 154.79 155.38 765,743 -2.72(-1.72%)
Feb 21, 2018 156.63 161.23 156.53 158.10 1,007,774 +1.79(+1.14%)
Feb 20, 2018 156.28 158.13 156.01 156.31 849,186 -0.82(-0.52%)
Feb 16, 2018 157.13 157.13 157.13 0 +0.44(+0.28%)
Feb 15, 2018 157.85 158.22 155.60 156.69 808,912 -0.72(-0.46%)
Feb 14, 2018 151.81 157.67 151.62 157.41 930,784 +4.78(+3.13%)
Feb 13, 2018 150.32 153.56 150.21 152.63 807,524 +1.15(+0.76%)
Feb 12, 2018 150.39 153.63 148.57 151.48 955,205 +1.75(+1.17%)
Feb 09, 2018 148.12 150.85 145.13 149.73 992,163 +3.50(+2.39%)
Feb 08, 2018 151.85 151.89 146.13 146.23 1,333,182 -5.43(-3.58%)
Feb 07, 2018 150.73 153.61 150.48 151.66 625,101 -0.07(-0.05%)
Feb 06, 2018 154.44 147.43 151.73 1,695,069 +2.35(+1.58%)
Feb 05, 2018 153.68 154.58 146.84 149.38 816,059 -5.75(-3.71%)
Feb 02, 2018 157.42 158.94 154.72 155.13 693,102 -2.99(-1.89%)
Feb 01, 2018 155.92 158.17 154.47 158.12 697,116 +1.70(+1.08%)
Jan 31, 2018 156.23 157.98 155.65 156.42 771,569 +0.17(+0.11%)
Jan 30, 2018 154.60 156.77 154.27 156.25 749,656 +0.64(+0.41%)
Jan 29, 2018 155.58 157.37 155.43 155.61 778,964 +0.34(+0.22%)
Jan 26, 2018 154.39 155.33 153.38 155.27 529,813 +1.40(+0.91%)
Jan 25, 2018 155.83 155.83 153.54 153.87 728,769 -1.48(-0.95%)
Jan 24, 2018 155.47 155.84 154.24 155.34 643,935 +0.52(+0.33%)
Jan 23, 2018 153.61 155.87 153.54 154.82 1,135,298 +0.06(+0.04%)
Jan 22, 2018 154.15 154.95 153.15 154.77 771,733 -0.02(-0.01%)
Jan 19, 2018 153.68 154.84 153.08 154.78 914,193 +2.16(+1.41%)
Jan 18, 2018 147.59 154.72 146.93 152.63 1,704,002 +5.69(+3.87%)
Jan 17, 2018 146.36 147.27 143.98 146.94 1,005,962 +1.17(+0.80%)
Jan 16, 2018 146.91 147.44 145.00 145.76 691,890 -0.61(-0.41%)
Jan 12, 2018 146.37 146.37 146.37 0 +0.44(+0.30%)
Jan 11, 2018 145.40 146.11 144.34 145.94 417,116 +1.02(+0.70%)
Jan 10, 2018 143.69 146.29 143.42 144.92 670,697 +1.51(+1.05%)
Jan 09, 2018 142.17 144.77 142.02 143.41 656,908 +2.04(+1.44%)
Jan 08, 2018 141.55 141.78 140.81 141.37 596,251 -0.33(-0.23%)
Jan 05, 2018 143.04 144.72 140.85 141.70 670,420 -0.51(-0.36%)
Jan 04, 2018 142.17 144.89 141.89 142.21 766,312 +0.27(+0.19%)
Jan 03, 2018 140.21 142.30 139.70 141.94 533,661 +1.57(+1.12%)
Jan 02, 2018 141.42 141.76 139.39 140.36 517,602 +0.16(+0.12%)
Dec 29, 2017 140.20 140.20 140.20 0 -1.07(-0.75%)
Dec 28, 2017 140.85 141.30 140.43 141.26 273,411 +0.59(+0.42%)
Dec 27, 2017 141.31 141.31 139.93 140.67 444,709 -0.34(-0.24%)
Dec 26, 2017 142.06 142.59 140.28 141.02 375,921 -0.88(-0.62%)
Dec 22, 2017 143.08 143.08 140.85 141.90 405,710 -0.43(-0.30%)
Dec 21, 2017 142.79 143.22 141.60 142.33 542,172 +0.87(+0.61%)
Dec 20, 2017 143.48 144.13 140.99 141.46 761,577 -1.12(-0.79%)
Dec 19, 2017 143.32 143.69 142.01 142.58 648,089 +0.03(+0.02%)
Dec 18, 2017 141.41 142.77 141.25 142.55 950,931 +2.43(+1.73%)
Dec 15, 2017 139.67 141.54 138.92 140.12 1,802,606 +1.53(+1.10%)
Dec 14, 2017 140.68 140.78 138.20 138.60 584,425 -1.62(-1.16%)
Dec 13, 2017 141.62 142.48 139.99 140.22 627,080 -1.20(-0.85%)
Dec 12, 2017 141.43 142.23 140.23 141.43 1,153,662 +1.62(+1.16%)
Dec 11, 2017 140.71 140.85 138.91 139.80 802,868 -0.99(-0.71%)
Dec 08, 2017 140.99 141.04 139.59 140.80 489,951 +0.53(+0.38%)
Dec 07, 2017 138.77 140.69 138.00 140.26 565,609 +1.28(+0.92%)
Dec 06, 2017 139.30 140.39 138.69 138.98 532,722 -0.75(-0.54%)
Dec 05, 2017 141.70 142.31 139.36 139.74 729,812 -1.49(-1.06%)
Dec 04, 2017 141.08 144.81 140.56 141.23 1,033,533 +2.28(+1.64%)
Dec 01, 2017 139.05 139.38 135.23 138.95 853,209 +0.43(+0.31%)
Nov 30, 2017 138.59 140.94 137.83 138.53 1,311,890 +0.48(+0.35%)
Nov 29, 2017 134.69 139.32 134.69 138.04 939,418 +3.89(+2.90%)
Nov 28, 2017 130.56 134.38 130.16 134.15 928,969 +3.95(+3.03%)
Nov 27, 2017 129.85 130.90 129.43 130.20 443,298 +0.29(+0.23%)
Nov 24, 2017 131.09 131.28 129.75 129.90 221,428 -0.64(-0.49%)
Nov 22, 2017 131.01 131.66 130.02 130.54 502,067 -0.22(-0.17%)
Nov 21, 2017 132.30 132.30 130.29 130.76 730,449 -1.16(-0.88%)
Nov 20, 2017 131.20 131.94 130.91 131.92 356,659 +0.85(+0.65%)
Nov 17, 2017 129.74 131.68 129.21 131.07 455,472 +0.57(+0.44%)
Nov 16, 2017 132.02 132.88 130.40 130.50 630,258 -1.10(-0.84%)
Nov 15, 2017 130.45 132.02 129.78 131.60 722,063 +0.42(+0.32%)
Nov 14, 2017 129.45 131.58 129.45 131.19 619,154 +1.04(+0.80%)
Nov 13, 2017 127.55 130.42 127.15 130.15 1,338,794 +1.91(+1.49%)
Nov 10, 2017 129.46 130.02 128.21 128.24 890,610 -1.23(-0.95%)
Nov 09, 2017 130.83 131.30 127.89 129.47 1,364,751 -2.12(-1.61%)
Nov 08, 2017 132.80 133.05 130.88 131.59 1,399,562 -1.36(-1.03%)
Nov 07, 2017 137.92 138.34 132.78 132.96 1,299,944 -4.76(-3.46%)
Nov 06, 2017 137.30 138.10 137.29 137.72 638,305 -0.04(-0.03%)
Nov 03, 2017 137.35 138.25 136.68 137.76 915,643 -0.22(-0.16%)
Nov 02, 2017 136.58 138.29 135.82 137.98 666,016 +1.43(+1.05%)
Nov 01, 2017 136.83 137.81 136.21 136.55 781,593 +0.42(+0.31%)
Oct 31, 2017 135.91 137.46 135.85 136.13 743,083 -0.11(-0.08%)
Oct 30, 2017 136.34 137.23 135.73 136.24 684,573 -0.75(-0.55%)
Oct 27, 2017 136.44 137.29 135.72 136.99 562,254 +0.18(+0.13%)
Oct 26, 2017 136.09 137.31 135.12 136.81 856,418 +1.47(+1.09%)
Oct 25, 2017 136.30 136.47 134.50 135.34 813,111 +0.04(+0.03%)
Oct 24, 2017 134.95 136.48 134.73 135.30 857,098 +0.66(+0.49%)
Oct 23, 2017 134.94 135.30 134.26 134.64 728,415 -0.21(-0.16%)
Oct 20, 2017 134.16 135.79 134.16 134.85 1,218,479 +2.40(+1.81%)
Oct 19, 2017 130.25 133.54 130.03 132.45 900,691 +1.34(+1.02%)
Oct 18, 2017 133.41 133.79 130.34 131.11 1,595,848 -2.87(-2.15%)
Oct 17, 2017 134.30 134.44 133.23 133.99 702,958 -0.06(-0.05%)
Oct 16, 2017 133.14 134.25 133.14 134.05 892,527 +0.82(+0.62%)
Oct 13, 2017 132.52 133.60 131.34 133.23 733,612 +0.31(+0.23%)
Oct 12, 2017 133.26 134.28 132.84 132.91 799,490 -0.26(-0.20%)
Oct 11, 2017 132.74 133.64 131.99 133.18 542,862 -0.01(-0.01%)
Oct 10, 2017 131.50 133.30 131.50 133.19 646,192 +1.62(+1.24%)
Oct 09, 2017 132.47 132.86 131.23 131.56 422,248 -0.74(-0.56%)
Oct 06, 2017 132.21 132.91 131.20 132.30 548,086 +0.42(+0.32%)
Oct 05, 2017 131.22 132.24 130.50 131.89 854,896 +0.72(+0.55%)
Oct 04, 2017 131.42 131.98 130.61 131.17 528,028 -0.51(-0.38%)
Oct 03, 2017 131.90 132.41 130.82 131.68 517,253 -0.06(-0.05%)
Oct 02, 2017 131.56 131.97 130.05 131.74 826,880 +0.29(+0.22%)
Sep 29, 2017 130.06 132.06 129.76 131.45 792,965 +1.49(+1.14%)
Sep 28, 2017 129.05 130.00 127.66 129.97 1,005,069 +1.07(+0.83%)
Sep 27, 2017 128.66 129.93 127.66 128.90 985,354 +2.02(+1.59%)
Sep 26, 2017 126.76 126.97 125.68 126.88 788,247 +0.60(+0.47%)
Sep 25, 2017 125.44 126.38 124.97 126.29 813,439 +0.73(+0.58%)
Sep 22, 2017 125.85 125.98 125.06 125.56 608,165 -0.49(-0.39%)
Sep 21, 2017 126.18 127.19 125.89 126.05 642,511 -0.12(-0.09%)
Sep 20, 2017 124.94 126.63 123.81 126.17 845,834 +1.51(+1.21%)
Sep 19, 2017 123.67 125.32 123.29 124.66 608,667 +0.85(+0.69%)
Sep 18, 2017 122.96 124.42 122.56 123.81 853,346 +1.37(+1.12%)
Sep 15, 2017 122.21 122.45 121.23 122.43 1,918,828 +0.06(+0.05%)
Sep 14, 2017 122.79 123.24 122.12 122.38 2,207,346 -0.47(-0.39%)
Sep 13, 2017 121.15 123.09 120.83 122.85 1,188,361 +1.21(+0.99%)
Sep 12, 2017 120.13 122.16 119.78 121.64 1,024,067 +2.04(+1.71%)
Sep 11, 2017 119.45 120.54 118.82 119.60 903,697 +2.00(+1.70%)
Sep 08, 2017 116.21 118.14 116.05 117.60 885,781 +1.31(+1.12%)
Sep 07, 2017 118.56 118.56 115.19 116.30 919,966 -2.20(-1.85%)
Sep 06, 2017 119.55 119.86 118.03 118.49 580,080 -0.24(-0.20%)
Sep 05, 2017 120.52 120.93 118.56 118.73 849,812 -2.90(-2.38%)
Sep 01, 2017 121.35 122.75 120.89 121.63 976,581 +0.93(+0.77%)
Aug 31, 2017 122.48 122.48 120.60 120.70 698,779 -1.17(-0.96%)
Aug 30, 2017 122.24 122.69 121.65 121.86 806,442 -0.07(-0.06%)
Aug 29, 2017 121.77 122.25 121.15 121.94 1,116,198 -1.52(-1.23%)
Aug 28, 2017 125.11 125.47 122.87 123.45 592,771 -1.46(-1.17%)
Aug 25, 2017 124.52 125.49 124.52 124.92 601,037 +0.79(+0.63%)
Aug 24, 2017 124.71 124.78 123.92 124.13 501,576 -0.31(-0.25%)
Aug 23, 2017 123.89 125.58 123.80 124.44 580,495 -0.32(-0.25%)
Aug 22, 2017 124.24 124.90 123.70 124.75 564,156 +0.90(+0.73%)
Aug 21, 2017 124.64 124.64 123.28 123.85 752,062 -0.76(-0.61%)
Aug 18, 2017 124.30 125.72 123.49 124.62 762,742 -0.36(-0.29%)
Aug 17, 2017 128.50 128.70 124.83 124.97 627,527 -3.84(-2.98%)
Aug 16, 2017 129.24 129.74 128.44 128.82 516,054 +0.08(+0.06%)
Aug 15, 2017 130.04 130.54 128.65 128.73 482,554 -0.48(-0.37%)
Aug 14, 2017 128.23 129.75 128.23 129.21 466,835 +2.02(+1.59%)
Aug 11, 2017 129.47 130.07 126.73 127.19 810,171 -1.72(-1.34%)
Aug 10, 2017 131.58 132.09 128.83 128.91 992,684 -3.48(-2.63%)
Aug 09, 2017 132.66 133.49 131.93 132.39 938,085 -1.11(-0.83%)
Aug 08, 2017 132.63 135.40 132.55 133.50 702,544 +0.61(+0.46%)
Aug 07, 2017 132.67 133.69 132.17 132.89 590,764 +0.03(+0.02%)
Aug 04, 2017 133.19 134.18 132.49 132.86 835,949 -0.17(-0.13%)
Aug 03, 2017 133.72 133.92 132.47 133.03 749,014 -0.92(-0.69%)
Aug 02, 2017 133.36 133.97 132.87 133.95 538,020 +0.21(+0.16%)
Aug 01, 2017 133.10 134.13 132.75 133.74 1,166,909 +1.23(+0.93%)
Jul 31, 2017 130.62 133.39 130.31 132.51 851,868 +2.08(+1.59%)
Jul 28, 2017 129.14 131.31 128.67 130.43 892,395 +1.28(+0.99%)
Jul 27, 2017 128.38 129.19 127.73 129.15 1,030,319 +0.84(+0.65%)
Jul 26, 2017 131.55 131.55 127.96 128.31 1,145,316 -2.86(-2.18%)
Jul 25, 2017 132.49 133.13 130.83 131.17 1,621,250 +0.94(+0.72%)
Jul 24, 2017 128.50 131.06 128.50 130.23 1,177,369 +1.81(+1.41%)
Jul 21, 2017 129.59 130.41 128.03 128.42 836,959 -1.81(-1.39%)
Jul 20, 2017 132.08 132.35 129.20 130.23 975,757 -1.74(-1.32%)
Jul 19, 2017 135.49 135.52 130.68 131.97 1,909,451 -2.44(-1.81%)
Jul 18, 2017 133.88 134.75 133.52 134.40 1,294,610 -0.41(-0.31%)
Jul 17, 2017 134.46 135.11 133.35 134.82 734,709 +0.18(+0.13%)
Jul 14, 2017 134.14 135.19 133.44 134.64 600,870 -0.63(-0.46%)
Jul 13, 2017 134.49 135.48 133.95 135.26 545,971 +1.06(+0.79%)
Jul 12, 2017 133.92 134.42 132.97 134.21 776,414 +0.06(+0.04%)
Jul 11, 2017 133.94 134.97 132.68 134.15 1,215,416 +0.66(+0.49%)
Jul 10, 2017 133.77 134.34 133.19 133.49 713,381 -0.61(-0.45%)
Jul 07, 2017 133.79 134.33 132.89 134.10 676,627 +1.23(+0.93%)
Jul 06, 2017 133.51 134.44 132.75 132.87 861,943 -0.69(-0.52%)
Jul 05, 2017 133.56 134.28 132.52 133.56 656,961 +0.11(+0.08%)
Jul 03, 2017 132.37 134.22 131.86 133.45 475,576 +1.92(+1.46%)
Jun 30, 2017 132.08 130.60 131.54 919,734 +0.63(+0.48%)
Jun 29, 2017 132.48 133.12 129.38 130.91 1,659,329 -0.38(-0.29%)
Jun 28, 2017 130.42 131.53 130.10 131.29 766,977 +2.02(+1.56%)
Jun 27, 2017 129.90 131.03 129.22 129.27 516,687 +0.28(+0.22%)
Jun 26, 2017 128.54 129.33 127.73 128.99 462,534 +0.79(+0.61%)
Jun 23, 2017 130.16 130.16 127.77 128.20 1,091,409 -1.34(-1.04%)
Jun 22, 2017 130.29 130.50 128.71 129.54 537,171 -1.25(-0.96%)
Jun 21, 2017 131.89 132.14 130.38 130.79 488,876 -0.63(-0.48%)
Jun 20, 2017 131.50 132.21 131.09 131.41 760,886 -0.70(-0.53%)
Jun 19, 2017 132.22 132.49 131.43 132.11 469,317 +0.80(+0.61%)
Jun 16, 2017 131.30 132.15 130.57 131.31 1,059,714 +0.13(+0.10%)
Jun 15, 2017 131.39 132.38 130.04 131.18 501,079 -0.84(-0.64%)
Jun 14, 2017 130.49 132.12 129.27 132.02 785,777 -0.11(-0.08%)
Jun 13, 2017 132.48 133.08 131.58 132.13 873,522 +0.19(+0.15%)
Jun 12, 2017 132.80 133.17 131.45 131.94 1,126,784 -0.75(-0.56%)
Jun 09, 2017 130.02 133.23 130.02 132.68 860,375 +3.48(+2.69%)
Jun 08, 2017 130.54 126.58 129.21 1,024,765 +1.92(+1.51%)
Jun 07, 2017 126.88 127.91 126.41 127.29 868,114 +0.69(+0.55%)
Jun 06, 2017 126.61 127.14 125.97 126.60 725,773 -1.06(-0.83%)
Jun 05, 2017 128.03 129.26 127.42 127.66 786,945 -0.33(-0.26%)
Jun 02, 2017 127.94 128.92 127.12 128.00 794,401 -0.90(-0.70%)
Jun 01, 2017 127.97 129.15 126.31 128.90 770,538 +1.81(+1.43%)
May 31, 2017 128.49 128.79 126.05 127.09 1,320,453 -1.30(-1.01%)
May 30, 2017 129.15 129.20 127.09 128.38 585,705 -1.12(-0.87%)
May 26, 2017 129.79 130.65 129.34 129.51 508,037 -0.81(-0.62%)
May 25, 2017 129.94 130.82 129.31 130.31 967,416 +0.64(+0.49%)
May 24, 2017 130.69 130.78 129.20 129.68 1,182,631 -0.72(-0.55%)
May 23, 2017 128.35 131.09 128.07 130.40 718,601 +2.06(+1.61%)
May 22, 2017 127.64 128.50 125.94 128.33 793,098 +1.17(+0.92%)
May 19, 2017 127.02 128.47 126.72 127.16 1,043,261 +0.18(+0.14%)
May 18, 2017 126.33 127.88 125.88 126.98 1,103,755 +0.44(+0.35%)
May 17, 2017 131.26 129.14 125.68 126.54 1,339,204 -4.72(-3.60%)
May 16, 2017 129.96 132.17 129.57 131.26 1,577,659 +1.48(+1.14%)
May 15, 2017 127.68 129.86 127.36 129.78 1,448,965 +2.21(+1.73%)
May 12, 2017 127.14 127.75 126.35 127.57 698,244 -0.50(-0.39%)
May 11, 2017 128.26 128.77 126.80 128.07 527,729 -0.70(-0.55%)
May 10, 2017 128.33 128.92 127.88 128.78 546,914 -0.01(-0.01%)
May 09, 2017 129.40 130.83 128.40 128.79 601,348 -0.48(-0.37%)
May 08, 2017 128.33 129.35 127.83 129.26 522,904 +0.78(+0.61%)
May 05, 2017 128.81 129.03 127.55 128.48 452,655 -0.13(-0.10%)
May 04, 2017 129.58 130.06 127.88 128.61 1,174,880 -0.17(-0.13%)
May 03, 2017 126.04 129.26 125.81 128.78 767,638 +2.02(+1.59%)
May 02, 2017 127.31 127.62 126.07 126.76 568,213 -0.13(-0.10%)
May 01, 2017 126.82 127.64 125.62 126.89 735,157 +1.25(+1.00%)
Apr 28, 2017 126.72 127.43 125.58 125.63 535,354 -1.25(-0.98%)
Apr 27, 2017 128.38 128.90 126.37 126.88 441,859 -1.41(-1.10%)
Apr 26, 2017 127.16 129.00 127.16 128.28 898,950 +0.78(+0.61%)
Apr 25, 2017 128.02 129.27 127.45 127.51 1,067,022 +0.61(+0.48%)
Apr 24, 2017 127.38 128.43 126.68 126.89 857,614 +2.47(+1.99%)
Apr 21, 2017 124.39 125.50 124.06 124.42 780,018 -0.30(-0.24%)
Apr 20, 2017 123.58 125.17 123.02 124.72 758,743 +2.26(+1.85%)
Apr 19, 2017 123.77 124.30 122.21 122.46 992,332 -0.30(-0.24%)
Apr 18, 2017 123.83 124.89 121.77 122.76 1,564,725 -1.50(-1.21%)
Apr 17, 2017 120.86 124.38 120.55 124.26 1,739,284 +4.67(+3.91%)
Apr 13, 2017 120.61 121.55 119.28 119.59 1,875,918 -1.53(-1.26%)
Apr 12, 2017 121.78 122.51 120.32 121.11 1,325,117 -1.34(-1.10%)
Apr 11, 2017 121.88 122.46 120.99 122.46 762,013 -0.06(-0.05%)
Apr 10, 2017 123.48 124.34 122.04 122.51 678,097 -1.19(-0.96%)
Apr 07, 2017 123.18 124.41 122.65 123.70 728,926 -0.28(-0.23%)
Apr 06, 2017 123.18 124.24 122.23 123.98 987,224 +0.80(+0.65%)
Apr 05, 2017 125.85 126.32 122.96 123.18 711,670 -1.46(-1.17%)
Apr 04, 2017 124.34 125.48 124.03 124.65 816,338 -0.24(-0.19%)
Apr 03, 2017 125.52 126.01 123.27 124.89 1,015,229 -0.19(-0.16%)
Mar 31, 2017 126.02 126.57 124.91 125.08 624,278 -1.54(-1.22%)
Mar 30, 2017 124.60 127.22 124.60 126.63 935,431 +1.79(+1.43%)
Mar 29, 2017 125.51 125.98 124.52 124.84 565,422 -1.32(-1.04%)
Mar 28, 2017 124.74 126.69 124.28 126.16 1,085,391 +1.53(+1.23%)
Mar 27, 2017 122.30 124.87 120.86 124.63 1,003,153 -0.65(-0.52%)
Mar 24, 2017 126.05 126.81 124.15 125.28 1,082,965 +0.00(+0.00%)
Mar 23, 2017 125.02 127.32 124.14 125.28 1,194,539 +0.17(+0.14%)
Mar 22, 2017 124.72 126.23 122.62 125.11 1,242,306 -0.23(-0.19%)
Mar 21, 2017 130.93 131.20 125.14 125.34 1,654,122 -4.76(-3.66%)
Mar 20, 2017 130.69 131.76 129.88 130.10 1,083,374 -0.93(-0.71%)
Mar 17, 2017 132.84 133.28 130.52 131.03 3,220,017 -1.94(-1.46%)
Mar 16, 2017 132.38 133.85 131.97 132.97 888,365 +0.60(+0.45%)
Mar 15, 2017 134.62 134.78 132.23 132.38 976,624 -1.79(-1.33%)
Mar 14, 2017 133.31 134.42 132.18 134.16 661,139 +0.39(+0.29%)
Mar 13, 2017 134.27 134.62 133.46 133.77 1,223,203 -0.57(-0.43%)
Mar 10, 2017 135.51 135.51 133.14 134.35 1,129,951 -0.27(-0.20%)
Mar 09, 2017 135.24 135.63 134.15 134.62 752,543 -0.11(-0.08%)
Mar 08, 2017 135.87 136.21 134.30 134.73 667,172 -0.06(-0.04%)
Mar 07, 2017 134.83 135.79 133.90 134.78 760,247 -0.19(-0.14%)
Mar 06, 2017 134.65 135.72 133.40 134.98 995,766 -0.84(-0.62%)
Mar 03, 2017 135.21 136.09 135.08 135.82 769,131 +0.72(+0.53%)
Mar 02, 2017 139.05 139.05 134.66 135.10 1,085,956 -3.51(-2.53%)
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.