Indicators

M&T Bank (NY: MTB )

153.79 +0.32 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.92	84.92	81.87	81.89	2,008,097	-2.95(-3.48%)
Feb 26, 2016	84.25	85.72	82.91	84.85	1,657,405	+1.33(+1.59%)
Feb 25, 2016	83.42	84.17	82.05	83.52	2,474,013	+0.35(+0.42%)
Feb 24, 2016	82.81	83.42	80.87	83.17	1,311,627	-0.89(-1.06%)
Feb 23, 2016	86.45	87.16	83.74	84.06	860,275	-2.75(-3.17%)
Feb 22, 2016	86.02	86.97	85.93	86.81	730,391	+1.90(+2.23%)
Feb 19, 2016	83.87	85.16	83.16	84.92	901,155	+0.71(+0.84%)
Feb 18, 2016	86.45	86.45	83.51	84.21	1,907,588	-1.88(-2.18%)
Feb 17, 2016	87.14	88.12	85.56	86.09	1,632,011	-0.28(-0.32%)
Feb 16, 2016	85.45	87.45	84.27	86.37	1,393,092	+2.34(+2.78%)
Feb 12, 2016	81.38	84.03	84.03	84.03	1,721,431	+4.09(+5.11%)
Feb 11, 2016	81.24	82.33	79.38	79.94	2,173,329	-3.72(-4.45%)
Feb 10, 2016	85.84	86.36	83.59	83.66	1,290,807	-1.63(-1.91%)
Feb 09, 2016	82.85	85.89	82.77	85.29	1,779,787	+1.29(+1.53%)
Feb 08, 2016	83.79	84.36	82.98	84.00	1,382,925	-1.51(-1.76%)
Feb 05, 2016	85.83	87.11	84.84	85.51	1,589,205	-0.31(-0.36%)
Feb 04, 2016	84.00	86.91	83.99	85.82	1,275,175	+1.60(+1.90%)
Feb 03, 2016	84.03	84.29	81.84	84.22	1,570,603	+0.48(+0.58%)
Feb 02, 2016	84.54	84.54	83.12	83.73	1,577,959	-2.06(-2.40%)

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.