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

M&T Bank (NY: MTB )

119.57 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 120.97 121.44 117.73 119.57 2,082,609 -0.02(-0.02%)
Mar 30, 2023 123.92 124.04 118.54 119.59 2,210,104 -2.81(-2.30%)
Mar 29, 2023 120.50 122.59 120.23 122.40 1,567,984 +3.12(+2.62%)
Mar 28, 2023 118.66 121.07 117.60 119.28 1,756,536 +1.35(+1.14%)
Mar 27, 2023 120.07 121.89 116.34 117.93 2,421,312 +3.00(+2.61%)
Mar 24, 2023 110.76 115.65 110.00 114.93 3,069,286 +2.56(+2.28%)
Mar 23, 2023 118.51 119.07 112.32 112.37 2,990,356 -5.29(-4.50%)
Mar 22, 2023 127.57 127.80 117.58 117.66 2,660,429 -9.89(-7.75%)
Mar 21, 2023 126.62 129.78 126.04 127.55 2,805,701 +5.84(+4.80%)
Mar 20, 2023 125.07 125.28 121.11 121.71 3,044,273 -0.79(-0.64%)
Mar 17, 2023 126.91 126.91 121.03 122.50 6,635,065 -5.06(-3.97%)
Mar 16, 2023 124.34 130.34 121.37 127.56 2,999,363 +2.67(+2.14%)
Mar 15, 2023 122.75 125.94 121.21 124.89 3,631,310 -2.54(-1.99%)
Mar 14, 2023 135.15 135.67 124.72 127.43 4,248,654 +0.32(+0.25%)
Mar 13, 2023 124.50 131.39 120.40 127.11 7,864,575 -4.61(-3.50%)
Mar 10, 2023 128.71 137.31 124.47 131.72 4,544,922 -1.92(-1.44%)
Mar 09, 2023 139.01 139.13 132.78 133.64 2,648,002 -6.74(-4.80%)
Mar 08, 2023 144.31 144.71 140.20 140.38 2,293,922 -3.82(-2.65%)
Mar 07, 2023 150.34 150.97 143.78 144.20 1,586,545 -7.92(-5.21%)
Mar 06, 2023 151.94 153.79 151.71 152.12 1,391,535 -0.42(-0.28%)
Mar 03, 2023 150.47 153.18 149.78 152.54 1,250,882 +2.52(+1.68%)
Mar 02, 2023 152.18 152.24 148.03 150.02 1,746,843 -2.83(-1.85%)
Mar 01, 2023 153.03 153.76 151.97 152.85 1,410,630 -1.10(-0.72%)
Feb 28, 2023 154.15 155.25 153.03 153.96 1,207,910 +0.22(+0.14%)
Feb 27, 2023 156.38 157.30 153.14 153.74 1,017,685 -1.05(-0.68%)
Feb 24, 2023 152.62 154.79 152.39 154.79 1,055,626 +1.40(+0.91%)
Feb 23, 2023 154.35 155.27 152.42 153.39 1,004,319 +0.52(+0.34%)
Feb 22, 2023 154.66 154.66 151.92 152.88 1,685,923 -1.24(-0.80%)
Feb 21, 2023 157.78 158.39 153.91 154.12 1,841,537 -4.43(-2.79%)
Feb 17, 2023 158.41 159.34 157.84 158.55 1,310,165 +0.24(+0.15%)
Feb 16, 2023 158.00 159.94 157.64 158.31 858,971 -0.56(-0.36%)
Feb 15, 2023 158.04 159.39 157.86 158.87 750,390 -0.37(-0.23%)
Feb 14, 2023 159.62 160.59 159.00 159.24 1,077,459 -0.70(-0.44%)
Feb 13, 2023 157.28 160.13 156.49 159.94 1,196,048 +2.29(+1.45%)
Feb 10, 2023 155.72 157.91 155.61 157.65 848,562 +1.22(+0.78%)
Feb 09, 2023 157.74 159.21 156.28 156.43 1,615,941 -1.09(-0.69%)
Feb 08, 2023 157.47 159.55 157.26 157.53 1,062,661 -1.20(-0.76%)
Feb 07, 2023 155.69 159.27 155.33 158.72 1,196,383 +2.30(+1.47%)
Feb 06, 2023 157.15 157.63 155.66 156.42 1,358,658 -1.23(-0.78%)
Feb 03, 2023 154.13 158.27 154.13 157.65 2,285,484 +2.97(+1.92%)
Feb 02, 2023 154.14 155.91 152.73 154.68 1,728,562 +1.61(+1.05%)
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.