Indicators

M&T Bank (NY: MTB )

148.75 -1.91 (-1.27%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.79	43.73	42.65	43.70	955,389	+1.15(+2.71%)
Nov 27, 2009	42.94	43.47	42.53	42.55	630,498	-1.68(-3.80%)
Nov 25, 2009	44.25	44.42	43.98	44.23	488,297	-0.03(-0.08%)
Nov 24, 2009	44.27	44.39	43.68	44.26	1,426,315	-0.13(-0.29%)
Nov 23, 2009	44.31	44.95	44.19	44.39	1,192,216	+0.51(+1.15%)
Nov 20, 2009	43.41	43.97	42.68	43.88	1,718,495	+0.35(+0.80%)
Nov 19, 2009	42.69	43.85	42.65	43.53	2,620,182	+0.31(+0.71%)
Nov 18, 2009	42.19	43.29	42.09	43.23	1,431,623	+0.91(+2.14%)
Nov 17, 2009	42.29	42.41	41.71	42.32	1,553,540	+0.07(+0.17%)
Nov 16, 2009	41.93	42.63	41.65	42.25	1,827,377	+0.60(+1.44%)
Nov 13, 2009	42.09	42.39	41.45	41.65	951,467	-0.33(-0.79%)
Nov 12, 2009	42.72	42.85	41.92	41.98	954,986	-0.83(-1.93%)
Nov 11, 2009	42.59	43.31	42.38	42.81	896,139	+0.47(+1.10%)
Nov 10, 2009	43.08	43.08	41.99	42.34	753,019	-0.72(-1.67%)
Nov 09, 2009	42.82	43.06	41.89	43.06	1,181,000	+1.19(+2.85%)
Nov 06, 2009	41.22	42.15	40.99	41.87	998,654	+0.17(+0.42%)
Nov 05, 2009	40.82	41.77	40.24	41.69	1,682,465	+1.08(+2.66%)
Nov 04, 2009	42.04	42.58	40.46	40.62	2,193,897	-1.20(-2.87%)
Nov 03, 2009	41.81	42.45	41.49	41.81	1,409,554	-0.35(-0.84%)

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.