Indicators

M&T Bank (NY: MTB )

142.18 -0.82 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.42	30.69	28.80	29.88	2,135,297	+0.82(+2.82%)
Mar 30, 2009	30.26	30.80	28.80	29.06	2,738,914	-2.04(-6.56%)
Mar 26, 2009	31.07	31.57	30.08	31.10	2,263,806	+1.02(+3.38%)
Mar 25, 2009	30.08	31.21	28.64	30.08	2,575,098	-0.03(-0.11%)
Mar 24, 2009	31.07	31.37	29.38	30.12	3,493,889	-2.08(-6.46%)
Mar 23, 2009	29.41	32.20	29.23	32.20	4,339,793	+5.60(+21.06%)
Mar 20, 2009	27.16	27.16	25.53	26.60	2,900,528	+0.84(+3.26%)
Mar 19, 2009	27.39	27.74	24.84	25.76	4,417,276	-1.93(-6.96%)
Mar 18, 2009	26.01	27.82	24.91	27.68	4,129,003	+1.42(+5.42%)
Mar 17, 2009	25.14	26.27	24.48	26.26	2,929,502	+1.09(+4.33%)
Mar 16, 2009	26.28	27.28	25.02	25.17	2,938,952	-0.81(-3.13%)
Mar 13, 2009	25.58	26.99	24.09	25.98	0	+0.59(+2.31%)
Mar 12, 2009	23.27	25.62	22.56	25.39	2,791,734	+1.84(+7.82%)
Mar 11, 2009	24.35	24.93	23.04	23.55	2,119,769	-0.08(-0.34%)
Mar 10, 2009	22.13	23.63	22.02	23.63	3,080,222	+2.28(+10.67%)
Mar 09, 2009	20.75	22.54	20.52	21.35	3,252,848	+0.32(+1.51%)
Mar 06, 2009	20.63	21.20	19.23	21.03	0	+0.89(+4.43%)
Mar 05, 2009	21.66	21.92	19.50	20.14	4,457,430	-1.99(-9.01%)
Mar 04, 2009	22.67	23.04	21.33	22.14	3,400,920	-0.94(-4.09%)

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.