Indicators

M&T Bank (NY: MTB )

148.90 -1.35 (-0.90%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.45	33.25	31.85	33.25	2,274,149	+1.15(+3.58%)
May 28, 2009	32.16	32.41	31.42	32.10	3,244,142	-0.14(-0.43%)
May 27, 2009	32.45	32.71	31.85	32.24	5,482,358	-0.15(-0.47%)
May 26, 2009	30.86	32.56	30.68	32.39	3,660,304	+1.50(+4.86%)
May 22, 2009	30.99	31.57	30.46	30.89	4,359,183	+0.10(+0.32%)
May 21, 2009	31.17	31.53	30.03	30.79	3,791,788	-0.76(-2.41%)
May 20, 2009	33.91	34.00	30.97	31.55	5,245,591	-2.29(-6.76%)
May 19, 2009	34.17	35.14	33.07	33.84	4,912,915	+1.66(+5.16%)
May 18, 2009	31.79	32.36	31.06	32.18	2,133,801	+1.67(+5.46%)
May 15, 2009	31.65	31.91	30.37	30.51	2,164,110	-1.21(-3.81%)
May 14, 2009	30.70	31.91	30.24	31.72	2,694,548	+0.97(+3.16%)
May 13, 2009	32.58	32.96	30.57	30.75	3,054,151	-2.40(-7.24%)
May 12, 2009	34.25	34.99	32.02	33.15	3,207,700	-0.75(-2.20%)
May 11, 2009	36.04	36.68	33.81	33.89	3,360,047	-2.52(-6.92%)
May 08, 2009	35.55	36.68	34.26	36.41	3,470,511	+1.45(+4.14%)
May 07, 2009	38.97	39.28	34.32	34.97	4,146,831	-2.71(-7.19%)
May 06, 2009	36.36	38.67	36.35	37.68	3,244,853	+1.79(+4.99%)
May 05, 2009	37.34	37.77	35.60	35.88	3,013,838	-1.32(-3.55%)
May 04, 2009	34.43	37.29	34.38	37.21	3,763,126	+4.56(+13.97%)

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.