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

M&T Bank (NY: MTB )

148.94 -1.31 (-0.87%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
May 28, 2021 143.96 145.63 142.68 145.15 806,746 +1.36(+0.95%)
May 27, 2021 144.51 145.11 143.03 143.79 1,730,647 +2.31(+1.64%)
May 26, 2021 142.10 142.34 140.65 141.47 860,816 +0.39(+0.27%)
May 25, 2021 144.84 146.10 140.67 141.09 946,052 -3.87(-2.67%)
May 24, 2021 146.12 146.12 144.06 144.95 652,937 -0.78(-0.54%)
May 21, 2021 145.12 146.58 144.42 145.74 585,410 +1.54(+1.07%)
May 20, 2021 145.57 146.26 143.27 144.19 755,015 -1.32(-0.91%)
May 19, 2021 145.95 145.95 142.74 145.51 1,132,818 -1.83(-1.24%)
May 18, 2021 149.39 150.96 147.31 147.34 707,838 -2.72(-1.81%)
May 17, 2021 148.92 150.33 148.07 150.06 731,380 +0.40(+0.27%)
May 14, 2021 147.85 150.04 147.45 149.66 878,284 +1.92(+1.30%)
May 13, 2021 141.11 148.25 141.11 147.74 1,249,088 +5.89(+4.15%)
May 12, 2021 147.40 148.19 141.51 141.85 894,930 -3.48(-2.40%)
May 11, 2021 145.03 148.62 144.51 145.33 1,130,148 -0.78(-0.53%)
May 10, 2021 147.66 149.29 146.08 146.11 1,041,333 -0.25(-0.17%)
May 07, 2021 143.14 146.66 142.34 146.36 887,862 +0.55(+0.38%)
May 06, 2021 144.84 145.83 142.54 145.81 721,276 +1.61(+1.12%)
May 05, 2021 143.74 145.04 141.70 144.20 949,316 +0.75(+0.53%)
May 04, 2021 140.36 143.46 139.01 143.45 877,456 +2.15(+1.52%)
May 03, 2021 142.91 143.01 140.30 141.29 605,132 -0.17(-0.12%)
Apr 30, 2021 142.35 143.69 140.93 141.46 862,887 -2.27(-1.58%)
Apr 29, 2021 142.31 144.32 142.13 143.73 784,284 +3.42(+2.44%)
Apr 28, 2021 141.60 142.61 139.69 140.32 819,822 -0.33(-0.24%)
Apr 27, 2021 139.64 140.69 138.41 140.65 934,749 +1.01(+0.73%)
Apr 26, 2021 138.77 139.93 138.02 139.63 799,987 +2.27(+1.65%)
Apr 23, 2021 133.60 138.06 132.89 137.37 1,199,414 +3.62(+2.70%)
Apr 22, 2021 137.23 137.23 133.67 133.75 1,116,239 -3.50(-2.55%)
Apr 21, 2021 133.77 137.37 132.60 137.25 942,271 +2.98(+2.22%)
Apr 20, 2021 137.44 138.51 134.22 134.27 1,405,898 -4.76(-3.43%)
Apr 19, 2021 138.03 140.02 136.67 139.03 1,718,013 +1.00(+0.73%)
Apr 16, 2021 140.35 140.85 137.22 138.03 1,267,188 -0.03(-0.02%)
Apr 15, 2021 139.11 139.58 135.49 138.06 1,467,439 -1.51(-1.08%)
Apr 14, 2021 138.23 141.04 138.11 139.56 924,264 +0.94(+0.68%)
Apr 13, 2021 138.86 139.37 137.15 138.62 1,205,904 -1.52(-1.09%)
Apr 12, 2021 138.37 140.70 137.84 140.15 1,140,025 +2.32(+1.69%)
Apr 09, 2021 138.54 139.62 136.96 137.82 1,213,794 +0.69(+0.50%)
Apr 08, 2021 137.04 138.15 135.33 137.13 1,308,833 -1.19(-0.86%)
Apr 07, 2021 138.37 138.88 136.97 138.32 643,244 +1.05(+0.76%)
Apr 06, 2021 137.28 137.64 135.00 137.28 972,113 -0.17(-0.12%)
Apr 05, 2021 138.94 139.33 136.90 137.44 990,428 +0.04(+0.03%)
Apr 01, 2021 135.65 137.42 135.01 137.41 1,109,235 +1.40(+1.03%)
Mar 31, 2021 137.53 138.32 135.98 136.01 1,427,670 -2.03(-1.47%)
Mar 30, 2021 136.32 138.66 135.24 138.04 826,446 +3.00(+2.22%)
Mar 29, 2021 137.24 137.99 133.42 135.04 851,722 -4.14(-2.97%)
Mar 26, 2021 138.85 139.87 137.25 139.18 903,239 +2.31(+1.68%)
Mar 25, 2021 132.50 137.34 130.59 136.87 690,930 +4.31(+3.25%)
Mar 24, 2021 133.63 136.31 132.44 132.56 1,131,661 +1.08(+0.82%)
Mar 23, 2021 132.47 134.21 130.79 131.49 975,185 -2.56(-1.91%)
Mar 22, 2021 135.51 136.08 131.79 134.04 1,124,518 -2.38(-1.74%)
Mar 19, 2021 137.48 138.90 135.17 136.42 3,437,615 -2.97(-2.13%)
Mar 18, 2021 139.28 144.50 138.09 139.39 1,473,223 +2.28(+1.66%)
Mar 17, 2021 138.67 139.81 135.67 137.11 1,066,756 +0.18(+0.13%)
Mar 16, 2021 137.52 138.03 135.27 136.93 868,187 -2.39(-1.71%)
Mar 15, 2021 140.92 141.30 137.42 139.32 1,034,393 -2.03(-1.43%)
Mar 12, 2021 142.73 143.96 140.17 141.35 734,139 +1.79(+1.28%)
Mar 11, 2021 138.88 141.44 138.05 139.56 770,150 -0.93(-0.66%)
Mar 10, 2021 138.67 140.51 137.62 140.50 940,912 +3.21(+2.34%)
Mar 09, 2021 140.05 140.38 137.05 137.28 1,285,156 -5.51(-3.86%)
Mar 08, 2021 142.50 145.11 140.99 142.79 949,720 +2.53(+1.80%)
Mar 05, 2021 140.66 141.91 134.57 140.26 1,067,991 +3.01(+2.20%)
Mar 04, 2021 139.60 141.47 134.67 137.25 804,704 -2.55(-1.82%)
Mar 03, 2021 140.09 142.91 138.97 139.80 1,380,128 +1.09(+0.79%)
Mar 02, 2021 139.06 140.10 137.61 138.70 865,133 +0.34(+0.25%)
Mar 01, 2021 138.32 140.36 137.37 138.36 990,310 +2.95(+2.18%)
Feb 26, 2021 138.61 138.81 134.78 135.41 1,432,386 -4.18(-2.99%)
Feb 25, 2021 146.65 146.73 139.17 139.59 1,061,573 -4.84(-3.35%)
Feb 24, 2021 143.10 145.89 141.56 144.43 1,387,445 +2.45(+1.73%)
Feb 23, 2021 140.06 142.38 136.75 141.98 1,915,828 +3.66(+2.65%)
Feb 22, 2021 133.14 138.98 132.73 138.32 2,152,248 +4.72(+3.53%)
Feb 19, 2021 131.57 134.16 131.57 133.59 679,047 +2.88(+2.20%)
Feb 18, 2021 130.50 132.00 129.51 130.72 629,803 -1.30(-0.99%)
Feb 17, 2021 131.84 133.37 130.84 132.02 653,709 -0.42(-0.32%)
Feb 16, 2021 128.20 133.26 127.75 132.44 858,548 +5.74(+4.53%)
Feb 12, 2021 126.52 127.82 126.00 126.70 781,314 +0.02(+0.01%)
Feb 11, 2021 127.31 127.97 125.03 126.68 748,040 -1.02(-0.80%)
Feb 10, 2021 128.48 129.69 127.01 127.71 628,686 +0.27(+0.21%)
Feb 09, 2021 127.30 127.97 126.22 127.44 682,214 +0.14(+0.11%)
Feb 08, 2021 125.38 128.10 124.97 127.30 590,190 +2.23(+1.78%)
Feb 05, 2021 126.98 127.01 124.67 125.07 606,753 -0.53(-0.43%)
Feb 04, 2021 123.16 126.89 122.87 125.60 850,610 +3.22(+2.64%)
Feb 03, 2021 120.77 122.56 120.10 122.38 761,647 +1.16(+0.96%)
Feb 02, 2021 120.39 122.60 119.06 121.22 622,428 +2.79(+2.35%)
Feb 01, 2021 118.91 119.36 116.95 118.43 665,253 +0.43(+0.36%)
Jan 29, 2021 121.70 122.41 117.36 118.00 937,352 -4.35(-3.55%)
Jan 28, 2021 120.92 123.13 118.73 122.35 997,431 +4.03(+3.40%)
Jan 27, 2021 119.81 120.36 117.74 118.33 1,390,732 -3.93(-3.21%)
Jan 26, 2021 125.83 126.25 122.16 122.25 723,918 -2.49(-2.00%)
Jan 25, 2021 125.28 125.92 121.66 124.75 1,219,706 -2.78(-2.18%)
Jan 22, 2021 127.23 129.02 126.01 127.53 900,868 -1.20(-0.93%)
Jan 21, 2021 127.11 130.05 125.36 128.73 1,145,874 +0.69(+0.54%)
Jan 20, 2021 129.70 130.33 127.28 128.04 853,234 -2.20(-1.69%)
Jan 19, 2021 129.50 130.79 128.67 130.24 991,513 +1.27(+0.99%)
Jan 15, 2021 130.41 131.50 128.17 128.96 733,604 -4.09(-3.07%)
Jan 14, 2021 132.04 134.04 131.40 133.05 705,760 +2.36(+1.81%)
Jan 13, 2021 132.09 133.24 128.99 130.69 1,189,600 -2.62(-1.96%)
Jan 12, 2021 131.66 134.51 130.49 133.31 1,168,750 +2.63(+2.01%)
Jan 11, 2021 126.66 130.90 126.00 130.68 712,904 +2.19(+1.71%)
Jan 08, 2021 130.34 130.99 125.92 128.49 1,027,944 -2.95(-2.24%)
Jan 07, 2021 129.26 132.85 126.73 131.44 1,793,598 +6.89(+5.54%)
Jan 06, 2021 118.41 125.34 118.28 124.54 1,556,866 +10.08(+8.81%)
Jan 05, 2021 112.45 115.27 111.80 114.46 861,969 +1.49(+1.32%)
Jan 04, 2021 114.58 115.44 111.75 112.97 1,051,186 -0.43(-0.38%)
Dec 31, 2020 113.40 113.40 113.40 579,199 +1.48(+1.32%)
Dec 30, 2020 110.26 112.33 110.26 111.92 579,199 +1.63(+1.48%)
Dec 29, 2020 111.83 112.08 110.02 110.29 535,899 -1.68(-1.50%)
Dec 28, 2020 112.14 113.46 111.00 111.97 389,083 +0.66(+0.59%)
Dec 24, 2020 111.91 111.91 109.86 111.31 273,123 -0.58(-0.52%)
Dec 23, 2020 108.80 112.14 108.80 111.89 647,250 +3.98(+3.69%)
Dec 22, 2020 110.66 111.17 107.84 107.91 1,038,694 -2.58(-2.34%)
Dec 21, 2020 109.77 110.75 106.80 110.50 1,559,488 +0.28(+0.25%)
Dec 18, 2020 112.18 112.64 109.20 110.22 2,101,690 -1.87(-1.67%)
Dec 17, 2020 112.79 113.58 110.99 112.09 1,023,485 -1.03(-0.91%)
Dec 16, 2020 112.96 113.36 110.90 113.12 1,070,951 +0.29(+0.26%)
Dec 15, 2020 112.61 113.28 110.58 112.83 772,275 +1.69(+1.52%)
Dec 14, 2020 114.40 114.46 110.31 111.14 728,184 -0.96(-0.86%)
Dec 11, 2020 112.05 113.32 110.85 112.10 775,364 -1.91(-1.67%)
Dec 10, 2020 112.60 114.82 112.26 114.00 686,516 -0.14(-0.13%)
Dec 09, 2020 113.75 115.78 112.78 114.15 843,312 +1.77(+1.58%)
Dec 08, 2020 111.74 114.28 110.92 112.38 698,842 -0.94(-0.83%)
Dec 07, 2020 112.88 114.13 112.14 113.31 698,830 -0.73(-0.64%)
Dec 04, 2020 112.96 114.09 111.09 114.04 1,463,953 +2.84(+2.56%)
Dec 03, 2020 109.70 112.39 107.46 111.20 1,188,374 +1.62(+1.48%)
Dec 02, 2020 106.90 110.09 105.60 109.58 1,184,743 +1.89(+1.75%)
Dec 01, 2020 107.08 108.37 106.42 107.69 1,635,567 +3.92(+3.78%)
Nov 30, 2020 106.45 107.96 103.59 103.77 2,056,789 -3.02(-2.83%)
Nov 27, 2020 107.64 108.88 105.94 106.79 611,074 -1.16(-1.08%)
Nov 25, 2020 108.03 108.56 106.42 107.95 1,688,215 -1.21(-1.11%)
Nov 24, 2020 107.58 109.96 106.86 109.16 1,979,248 +4.26(+4.06%)
Nov 23, 2020 106.38 106.84 104.62 104.90 1,097,690 +0.66(+0.64%)
Nov 20, 2020 105.61 106.02 103.44 104.24 1,185,104 -2.09(-1.97%)
Nov 19, 2020 106.70 106.70 104.05 106.33 1,207,152 -1.26(-1.17%)
Nov 18, 2020 110.90 112.51 107.58 107.59 1,155,114 -2.72(-2.46%)
Nov 17, 2020 109.24 111.03 107.47 110.31 1,105,959 -1.72(-1.54%)
Nov 16, 2020 110.35 112.09 108.77 112.03 1,534,166 +7.14(+6.81%)
Nov 13, 2020 102.68 105.92 102.68 104.89 1,182,725 +3.27(+3.21%)
Nov 12, 2020 102.40 103.59 100.19 101.63 1,449,996 -2.80(-2.68%)
Nov 11, 2020 109.90 109.92 103.45 104.42 1,237,396 -4.96(-4.54%)
Nov 10, 2020 108.46 111.38 107.18 109.39 2,320,093 +0.00(+0.00%)
Nov 09, 2020 98.29 110.67 97.66 109.39 3,469,385 +21.94(+25.10%)
Nov 06, 2020 91.65 92.33 86.64 87.44 938,816 -3.97(-4.35%)
Nov 05, 2020 87.39 92.03 86.58 91.41 1,251,325 +4.53(+5.21%)
Nov 04, 2020 94.24 94.33 86.83 86.88 2,531,512 -10.22(-10.53%)
Nov 03, 2020 95.52 98.10 95.10 97.11 1,931,409 +3.50(+3.74%)
Nov 02, 2020 92.68 94.85 90.97 93.60 1,426,414 +2.17(+2.38%)
Oct 30, 2020 87.89 91.51 87.57 91.43 1,146,359 +3.57(+4.06%)
Oct 29, 2020 84.74 88.39 83.57 87.86 795,659 +2.44(+2.85%)
Oct 28, 2020 85.84 87.41 85.25 85.43 1,128,276 -2.22(-2.54%)
Oct 27, 2020 90.35 90.48 87.59 87.65 852,465 -3.50(-3.84%)
Oct 26, 2020 92.53 92.68 89.74 91.16 807,456 -2.52(-2.69%)
Oct 23, 2020 93.34 95.17 91.32 93.67 1,649,471 +1.27(+1.38%)
Oct 22, 2020 87.74 93.09 85.12 92.40 1,449,687 +4.99(+5.71%)
Oct 21, 2020 87.55 88.89 87.03 87.41 1,137,578 -0.34(-0.39%)
Oct 20, 2020 87.93 90.08 87.75 87.76 952,922 +1.29(+1.49%)
Oct 19, 2020 88.84 89.10 86.33 86.47 575,565 -1.90(-2.15%)
Oct 16, 2020 89.25 89.54 86.70 88.37 653,217 -0.80(-0.90%)
Oct 15, 2020 85.90 89.20 85.14 89.17 585,724 +2.84(+3.29%)
Oct 14, 2020 88.16 89.25 86.24 86.33 774,113 -1.73(-1.96%)
Oct 13, 2020 90.95 91.09 87.46 88.06 730,553 -3.12(-3.43%)
Oct 12, 2020 89.15 91.33 88.97 91.18 916,964 +1.70(+1.90%)
Oct 09, 2020 90.47 90.47 88.32 89.48 664,886 -0.36(-0.40%)
Oct 08, 2020 89.30 90.88 88.11 89.84 920,647 +0.11(+0.13%)
Oct 07, 2020 87.87 90.84 87.78 89.73 1,100,629 +2.82(+3.25%)
Oct 06, 2020 87.13 89.89 86.65 86.90 1,539,999 +0.76(+0.88%)
Oct 05, 2020 83.65 86.28 83.53 86.14 1,388,597 +3.58(+4.34%)
Oct 02, 2020 79.93 83.80 79.84 82.56 1,122,456 +1.17(+1.43%)
Oct 01, 2020 81.40 82.30 80.11 81.39 979,016 +0.11(+0.13%)
Sep 30, 2020 80.53 82.25 79.74 81.29 1,757,649 +0.85(+1.05%)
Sep 29, 2020 82.70 82.70 79.58 80.44 1,188,755 -2.73(-3.28%)
Sep 28, 2020 82.09 84.19 81.24 83.17 942,106 +2.58(+3.20%)
Sep 25, 2020 78.71 80.94 78.10 80.59 1,036,470 +1.09(+1.38%)
Sep 24, 2020 80.59 81.46 78.56 79.50 1,374,337 -0.71(-0.88%)
Sep 23, 2020 82.53 84.64 80.12 80.20 1,274,097 -1.99(-2.42%)
Sep 22, 2020 85.11 85.98 81.54 82.19 1,308,296 -3.10(-3.63%)
Sep 21, 2020 87.20 88.68 84.21 85.29 1,129,062 -4.55(-5.07%)
Sep 18, 2020 89.81 91.32 89.44 89.84 1,828,465 -0.56(-0.62%)
Sep 17, 2020 90.18 91.22 89.60 90.41 921,822 -0.74(-0.81%)
Sep 16, 2020 91.46 93.92 90.45 91.15 1,639,937 -0.44(-0.48%)
Sep 15, 2020 91.94 92.01 89.77 91.59 830,269 -0.42(-0.46%)
Sep 14, 2020 90.58 93.43 90.23 92.01 979,041 +2.28(+2.54%)
Sep 11, 2020 87.93 89.90 87.39 89.74 1,098,438 +2.30(+2.63%)
Sep 10, 2020 89.89 90.50 87.17 87.43 1,410,024 -1.86(-2.09%)
Sep 09, 2020 90.82 90.82 88.67 89.29 787,302 -0.97(-1.08%)
Sep 08, 2020 92.55 92.92 89.68 90.27 968,707 -3.21(-3.44%)
Sep 04, 2020 93.88 94.97 91.14 93.48 743,281 +1.92(+2.09%)
Sep 03, 2020 92.88 95.77 90.86 91.56 901,424 -0.34(-0.37%)
Sep 02, 2020 90.99 92.59 90.11 91.91 784,690 +0.49(+0.54%)
Sep 01, 2020 90.27 92.62 89.78 91.41 612,310 +0.26(+0.29%)
Aug 31, 2020 92.90 92.94 91.06 91.15 797,074 -1.80(-1.94%)
Aug 28, 2020 93.46 93.47 92.05 92.95 487,762 +0.46(+0.50%)
Aug 27, 2020 90.95 93.15 90.64 92.49 646,312 +1.86(+2.05%)
Aug 26, 2020 92.02 92.02 90.56 90.63 554,922 -1.93(-2.09%)
Aug 25, 2020 93.74 94.15 90.91 92.56 754,578 +0.10(+0.11%)
Aug 24, 2020 89.63 92.50 89.45 92.45 779,148 +2.94(+3.29%)
Aug 21, 2020 88.98 89.99 88.48 89.51 997,273 +0.69(+0.78%)
Aug 20, 2020 89.90 90.03 88.05 88.82 902,299 -2.41(-2.64%)
Aug 19, 2020 91.76 92.65 90.89 91.23 722,597 -0.06(-0.07%)
Aug 18, 2020 93.15 93.16 91.06 91.29 634,462 -1.80(-1.93%)
Aug 17, 2020 94.59 94.77 92.91 93.09 717,554 -2.31(-2.43%)
Aug 14, 2020 93.47 96.32 93.15 95.40 463,723 +1.21(+1.28%)
Aug 13, 2020 95.22 95.64 93.69 94.20 522,994 -2.20(-2.28%)
Aug 12, 2020 99.32 99.32 94.84 96.40 554,277 -0.87(-0.90%)
Aug 11, 2020 97.64 99.70 96.73 97.27 598,870 +1.99(+2.09%)
Aug 10, 2020 94.31 96.09 93.94 95.28 704,341 +1.28(+1.36%)
Aug 07, 2020 89.90 94.05 89.79 94.01 930,651 +3.53(+3.90%)
Aug 06, 2020 90.85 92.40 89.81 90.48 842,515 -0.90(-0.98%)
Aug 05, 2020 91.73 92.48 90.67 91.38 1,017,075 +0.47(+0.52%)
Aug 04, 2020 91.20 92.05 90.35 90.90 571,943 -0.85(-0.92%)
Aug 03, 2020 92.54 92.81 90.06 91.75 861,070 -0.80(-0.87%)
Jul 31, 2020 91.53 92.73 90.12 92.56 1,682,384 +0.15(+0.16%)
Jul 30, 2020 90.81 92.84 88.42 92.41 1,094,954 -0.91(-0.97%)
Jul 29, 2020 89.34 93.87 88.72 93.32 1,131,431 +3.48(+3.87%)
Jul 28, 2020 89.39 90.45 89.21 89.84 657,867 -0.05(-0.06%)
Jul 27, 2020 91.11 91.14 88.71 89.89 874,262 -1.95(-2.12%)
Jul 24, 2020 92.40 93.33 91.37 91.84 848,804 +0.11(+0.12%)
Jul 23, 2020 90.39 93.66 88.27 91.73 1,404,908 +1.36(+1.51%)
Jul 22, 2020 90.00 91.11 89.44 90.36 732,206 -0.44(-0.48%)
Jul 21, 2020 87.11 91.53 87.11 90.80 1,137,596 +4.50(+5.21%)
Jul 20, 2020 86.17 87.08 85.64 86.30 1,006,050 -0.46(-0.53%)
Jul 17, 2020 89.52 89.55 86.47 86.76 570,982 -2.80(-3.12%)
Jul 16, 2020 88.60 91.44 88.19 89.56 486,364 -0.22(-0.24%)
Jul 15, 2020 88.16 90.22 87.80 89.78 856,525 +3.88(+4.52%)
Jul 14, 2020 88.33 89.51 85.41 85.90 1,168,300 -2.89(-3.26%)
Jul 13, 2020 88.84 90.24 86.41 88.79 874,499 +1.11(+1.27%)
Jul 10, 2020 83.10 87.73 83.10 87.68 983,422 +4.51(+5.42%)
Jul 09, 2020 86.07 86.57 82.49 83.17 777,816 -3.29(-3.81%)
Jul 08, 2020 85.93 87.87 85.03 86.47 915,194 +0.38(+0.45%)
Jul 07, 2020 87.92 88.33 85.72 86.08 882,962 -2.96(-3.33%)
Jul 06, 2020 90.19 91.64 88.28 89.04 872,933 +1.17(+1.33%)
Jul 02, 2020 91.32 92.01 87.43 87.87 666,222 -0.63(-0.71%)
Jul 01, 2020 91.28 91.35 88.40 88.50 605,384 -2.32(-2.56%)
Jun 30, 2020 88.19 91.76 88.10 90.83 1,173,236 +1.44(+1.61%)
Jun 29, 2020 89.28 90.85 88.21 89.38 750,383 +1.62(+1.85%)
Jun 26, 2020 89.71 90.20 86.20 87.76 1,640,373 -4.09(-4.45%)
Jun 25, 2020 89.11 92.16 88.69 91.85 903,786 +1.94(+2.16%)
Jun 24, 2020 92.89 93.47 89.48 89.91 818,387 -4.85(-5.12%)
Jun 23, 2020 96.70 98.07 94.59 94.76 705,823 -0.03(-0.04%)
Jun 22, 2020 95.54 96.76 94.54 94.79 1,107,576 -2.22(-2.29%)
Jun 19, 2020 98.13 98.41 93.96 97.01 3,975,473 +0.52(+0.54%)
Jun 18, 2020 94.76 98.45 94.45 96.49 883,784 +0.33(+0.35%)
Jun 17, 2020 98.94 99.40 95.80 96.16 919,419 -2.79(-2.82%)
Jun 16, 2020 101.47 101.47 96.51 98.94 1,197,352 +2.22(+2.29%)
Jun 15, 2020 89.51 97.24 89.23 96.72 1,460,231 +1.54(+1.62%)
Jun 12, 2020 98.81 98.81 92.46 95.19 1,234,229 +2.34(+2.52%)
Jun 11, 2020 95.11 98.51 92.49 92.84 1,425,618 -9.15(-8.97%)
Jun 10, 2020 106.36 106.58 101.95 101.99 1,140,129 -6.24(-5.76%)
Jun 09, 2020 106.31 109.20 105.17 108.23 900,234 -3.07(-2.75%)
Jun 08, 2020 110.32 111.73 108.52 111.29 1,161,534 +3.58(+3.32%)
Jun 05, 2020 112.68 113.69 106.39 107.71 1,693,144 +4.72(+4.58%)
Jun 04, 2020 98.78 103.42 98.09 103.00 1,250,854 +3.60(+3.62%)
Jun 03, 2020 96.03 100.17 95.22 99.40 1,277,792 +6.80(+7.34%)
Jun 02, 2020 96.34 96.34 91.72 92.60 1,355,497 -2.21(-2.33%)
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.