Indicators

M&T Bank (NY: MTB )

149.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.70	30.99	29.08	30.17	2,114,563	+0.83(+2.82%)
Mar 30, 2009	30.56	31.10	29.08	29.34	2,712,319	-2.06(-6.56%)
Mar 26, 2009	31.37	31.88	30.37	31.40	2,241,824	+1.03(+3.38%)
Mar 25, 2009	30.37	31.52	28.92	30.38	2,550,094	-0.03(-0.11%)
Mar 24, 2009	31.37	31.68	29.67	30.41	3,459,962	-2.10(-6.46%)
Mar 23, 2009	29.70	32.51	29.51	32.51	4,297,652	+5.66(+21.06%)
Mar 20, 2009	27.43	27.43	25.78	26.86	2,872,364	+0.85(+3.26%)
Mar 19, 2009	27.66	28.02	25.08	26.01	4,374,384	-1.95(-6.96%)
Mar 18, 2009	26.26	28.09	25.16	27.95	4,088,910	+1.44(+5.42%)
Mar 17, 2009	25.39	26.53	24.72	26.52	2,901,056	+1.10(+4.33%)
Mar 16, 2009	26.54	27.55	25.27	25.42	2,910,414	-0.82(-3.13%)
Mar 13, 2009	25.83	27.25	24.32	26.24	0	+0.59(+2.31%)
Mar 12, 2009	23.50	25.88	22.78	25.64	2,764,625	+1.86(+7.82%)
Mar 11, 2009	24.59	25.18	23.27	23.78	2,099,186	-0.08(-0.34%)
Mar 10, 2009	22.35	23.86	22.23	23.86	3,050,312	+2.30(+10.67%)
Mar 09, 2009	20.95	22.76	20.72	21.56	3,221,262	+0.32(+1.51%)
Mar 06, 2009	20.83	21.41	19.41	21.24	0	+0.90(+4.43%)
Mar 05, 2009	21.87	22.13	19.69	20.34	4,414,147	-2.01(-9.01%)
Mar 04, 2009	22.90	23.27	21.54	22.35	3,367,896	-0.95(-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.