Indicators

M&T Bank (NY: MTB )

153.79 +0.13 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.68	30.97	29.05	30.15	2,116,282	+0.83(+2.82%)
Mar 30, 2009	30.53	31.08	29.05	29.32	2,714,524	-2.06(-6.56%)
Mar 26, 2009	31.35	31.85	30.35	31.38	2,243,647	+1.03(+3.38%)
Mar 25, 2009	30.35	31.49	28.90	30.35	2,552,167	-0.03(-0.11%)
Mar 24, 2009	31.35	31.65	29.65	30.39	3,462,776	-2.10(-6.46%)
Mar 23, 2009	29.67	32.49	29.49	32.49	4,301,147	+5.65(+21.06%)
Mar 20, 2009	27.41	27.41	25.76	26.83	2,874,699	+0.85(+3.26%)
Mar 19, 2009	27.64	27.99	25.06	25.99	4,377,940	-1.94(-6.96%)
Mar 18, 2009	26.24	28.07	25.14	27.93	4,092,234	+1.44(+5.42%)
Mar 17, 2009	25.37	26.51	24.70	26.49	2,903,414	+1.10(+4.33%)
Mar 16, 2009	26.51	27.53	25.25	25.40	2,912,780	-0.82(-3.13%)
Mar 13, 2009	25.81	27.23	24.30	26.21	0	+0.59(+2.31%)
Mar 12, 2009	23.48	25.86	22.76	25.62	2,766,873	+1.86(+7.82%)
Mar 11, 2009	24.57	25.16	23.25	23.76	2,100,893	-0.08(-0.34%)
Mar 10, 2009	22.33	23.84	22.22	23.84	3,052,792	+2.30(+10.67%)
Mar 09, 2009	20.94	22.74	20.70	21.54	3,223,882	+0.32(+1.51%)
Mar 06, 2009	20.81	21.39	19.40	21.22	0	+0.90(+4.43%)
Mar 05, 2009	21.86	22.12	19.68	20.32	4,417,736	-2.01(-9.01%)
Mar 04, 2009	22.88	23.25	21.52	22.34	3,370,635	-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.