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

M&T Bank (NY: MTB )

153.47 -1.12 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Sep 30, 2002 52.69 53.15 51.42 52.56 778,962 -0.63(-1.19%)
Sep 27, 2002 53.33 54.02 52.79 53.19 1,127,733 -0.23(-0.44%)
Sep 26, 2002 51.35 54.02 51.02 53.43 1,720,615 +3.62(+7.27%)
Sep 25, 2002 49.08 49.94 48.66 49.80 803,703 +1.21(+2.50%)
Sep 24, 2002 48.95 49.55 48.55 48.59 720,933 -0.81(-1.63%)
Sep 23, 2002 48.58 49.46 48.19 49.40 74,972 +0.66(+1.35%)
Sep 20, 2002 48.92 49.33 48.52 48.74 877,626 +0.05(+0.11%)
Sep 19, 2002 49.69 49.89 48.68 48.68 583,284 -1.58(-3.14%)
Sep 18, 2002 51.35 51.52 50.13 50.27 1,147,676 -1.95(-3.74%)
Sep 17, 2002 52.79 53.09 52.10 52.22 391,505 -0.21(-0.41%)
Sep 16, 2002 53.33 53.33 52.10 52.43 528,105 -0.89(-1.68%)
Sep 13, 2002 52.63 53.46 51.92 53.33 403,651 +0.69(+1.32%)
Sep 12, 2002 54.75 54.75 52.33 52.63 560,043 -2.41(-4.37%)
Sep 11, 2002 55.69 55.79 54.95 55.04 278,897 -0.43(-0.77%)
Sep 10, 2002 56.39 56.39 55.05 55.47 319,532 -0.91(-1.61%)
Sep 09, 2002 55.19 56.51 55.09 56.37 292,991 +0.68(+1.22%)
Sep 06, 2002 56.02 56.23 55.35 55.69 405,150 +0.30(+0.54%)
Sep 05, 2002 55.49 55.64 54.91 55.39 351,170 -0.49(-0.88%)
Sep 04, 2002 54.92 55.89 54.79 55.89 392,705 +0.81(+1.48%)
Sep 03, 2002 56.49 56.49 54.75 55.07 488,369 -2.15(-3.75%)
Aug 30, 2002 56.27 57.42 56.23 57.22 450,283 +0.95(+1.69%)
Aug 29, 2002 55.82 56.42 55.29 56.27 378,010 +0.12(+0.21%)
Aug 28, 2002 56.53 56.69 55.95 56.15 463,029 -0.40(-0.71%)
Aug 27, 2002 56.99 57.49 56.45 56.55 345,922 -0.16(-0.28%)
Aug 26, 2002 55.59 56.71 55.54 56.71 196,727 +1.33(+2.40%)
Aug 23, 2002 56.42 56.49 55.27 55.38 272,749 -1.07(-1.90%)
Aug 22, 2002 56.59 56.98 56.29 56.45 281,596 -0.19(-0.33%)
Aug 21, 2002 56.39 56.98 55.75 56.64 265,552 +0.42(+0.75%)
Aug 20, 2002 57.59 57.59 56.19 56.22 507,112 -0.35(-0.62%)
Aug 16, 2002 56.62 56.79 56.42 56.57 421,644 -0.11(-0.20%)
Aug 15, 2002 56.62 56.69 56.19 56.69 435,289 +0.35(+0.63%)
Aug 14, 2002 54.69 56.34 54.09 56.33 399,152 +1.74(+3.19%)
Aug 13, 2002 55.05 55.85 54.59 54.59 530,054 -0.45(-0.82%)
Aug 12, 2002 54.95 55.31 54.36 55.05 349,221 +0.34(+0.62%)
Aug 07, 2002 54.49 54.73 53.69 54.71 551,046 +0.97(+1.80%)
Aug 06, 2002 52.19 54.35 52.19 53.74 574,737 +1.89(+3.64%)
Aug 05, 2002 53.69 53.69 51.77 51.85 364,365 -2.00(-3.72%)
Aug 02, 2002 54.29 54.69 53.51 53.85 457,031 -0.37(-0.69%)
Aug 01, 2002 55.92 55.92 54.15 54.23 661,256 -1.53(-2.74%)
Jul 31, 2002 54.02 55.89 53.85 55.75 712,387 +1.59(+2.93%)
Jul 30, 2002 54.26 54.27 52.92 54.17 786,309 -0.12(-0.22%)
Jul 29, 2002 52.45 54.63 52.45 54.29 920,960 +2.08(+3.99%)
Jul 26, 2002 51.52 52.25 51.03 52.21 551,346 +0.99(+1.93%)
Jul 25, 2002 49.89 51.33 49.58 51.22 743,575 +1.33(+2.66%)
Jul 24, 2002 47.18 49.92 46.74 49.89 1,709,969 +0.97(+1.98%)
Jul 23, 2002 50.61 50.61 48.60 48.92 1,153,524 -1.85(-3.64%)
Jul 22, 2002 51.42 51.69 49.90 50.77 631,566 -0.78(-1.51%)
Jul 19, 2002 51.22 51.88 50.87 51.55 713,286 -2.67(-4.92%)
Jul 17, 2002 54.11 54.67 53.04 54.22 502,764 -0.33(-0.60%)
Jul 12, 2002 55.25 55.59 54.41 54.55 534,852 -0.84(-1.52%)
Jul 11, 2002 55.05 55.47 53.61 55.39 509,661 +0.17(+0.30%)
Jul 10, 2002 57.19 57.19 55.02 55.22 530,354 -1.07(-1.90%)
Jul 09, 2002 56.52 56.52 56.29 56.29 511,011 -0.23(-0.41%)
Jul 08, 2002 55.94 56.52 55.94 56.52 375,161 +0.58(+1.04%)
Jul 05, 2002 54.89 56.02 54.79 55.94 364,965 +1.19(+2.18%)
Jul 04, 2002 56.01 56.01 54.42 54.75 277,997 +0.00(+0.00%)
Jul 03, 2002 56.01 56.01 54.42 54.75 272,149 -1.27(-2.27%)
Jul 02, 2002 56.52 56.69 55.97 56.02 277,997 -0.50(-0.88%)
Jul 01, 2002 57.03 57.19 56.42 56.52 283,245 -0.67(-1.18%)
Jun 28, 2002 56.85 57.51 56.85 57.19 267,351 +0.24(+0.42%)
Jun 27, 2002 56.02 56.95 55.95 56.95 239,761 +1.09(+1.96%)
Jun 26, 2002 55.89 56.08 55.34 55.86 381,459 -0.61(-1.07%)
Jun 25, 2002 56.25 57.02 56.25 56.47 440,687 -0.70(-1.22%)
Jun 21, 2002 56.82 57.22 56.38 57.17 396,603 -0.01(-0.02%)
Jun 20, 2002 57.35 57.75 57.12 57.18 372,162 -0.34(-0.59%)
Jun 19, 2002 57.40 57.92 57.15 57.52 308,586 -0.05(-0.08%)
Jun 18, 2002 57.53 57.95 57.22 57.57 374,261 +0.04(+0.07%)
Jun 17, 2002 55.25 57.60 55.25 57.53 1,004,629 +2.44(+4.43%)
Jun 14, 2002 54.49 55.09 54.15 55.09 477,873 -0.48(-0.86%)
Jun 12, 2002 55.43 55.68 55.13 55.57 333,327 +0.07(+0.13%)
Jun 11, 2002 55.82 56.52 55.49 55.49 524,806 -0.23(-0.41%)
Jun 10, 2002 55.35 56.12 55.34 55.72 232,264 +0.37(+0.66%)
Jun 07, 2002 54.69 55.39 54.42 55.35 478,023 +0.23(+0.41%)
Jun 06, 2002 56.59 56.59 54.91 55.13 701,891 -1.56(-2.75%)
Jun 05, 2002 56.57 56.76 56.42 56.69 258,504 -1.45(-2.49%)
May 31, 2002 58.42 58.42 58.13 58.13 288,343 +0.27(+0.46%)
May 28, 2002 58.32 58.32 57.49 57.87 277,847 -0.38(-0.65%)
May 27, 2002 58.67 58.82 58.24 58.25 234,363 +0.00(+0.00%)
May 24, 2002 58.67 58.82 58.24 58.25 227,166 -0.44(-0.75%)
May 23, 2002 58.49 58.72 58.12 58.69 348,471 +0.27(+0.46%)
May 22, 2002 59.09 59.18 58.22 58.42 375,611 -0.95(-1.60%)
May 21, 2002 59.82 59.89 59.26 59.37 274,098 +0.09(+0.16%)
May 20, 2002 59.98 59.98 59.08 59.28 274,098 -0.71(-1.18%)
May 17, 2002 59.76 60.06 59.76 59.98 290,742 +0.25(+0.42%)
May 16, 2002 59.19 59.96 59.19 59.73 515,959 +0.47(+0.80%)
May 15, 2002 59.09 59.72 59.09 59.26 481,772 +0.10(+0.17%)
May 14, 2002 58.02 59.27 58.02 59.16 598,879 +1.50(+2.60%)
May 13, 2002 56.92 57.73 56.90 57.65 314,583 +0.80(+1.41%)
May 10, 2002 57.29 57.35 56.66 56.85 216,520 -0.37(-0.65%)
May 09, 2002 57.87 57.89 57.15 57.23 258,204 -0.65(-1.12%)
May 08, 2002 58.29 58.48 57.49 57.87 433,639 -0.34(-0.58%)
May 07, 2002 58.15 58.49 57.99 58.21 325,529 +0.34(+0.59%)
May 06, 2002 58.19 58.62 57.87 57.87 298,989 -0.26(-0.45%)
May 03, 2002 58.29 58.47 57.92 58.13 357,618 -0.15(-0.26%)
May 02, 2002 57.49 58.29 57.22 58.29 380,109 +0.80(+1.39%)
May 01, 2002 56.95 57.82 56.86 57.49 277,247 +0.55(+0.96%)
Apr 30, 2002 56.35 57.22 56.22 56.94 475,174 +0.63(+1.13%)
Apr 29, 2002 56.02 56.50 55.89 56.31 632,916 -0.08(-0.14%)
Apr 26, 2002 56.55 56.69 56.15 56.39 253,256 +0.00(+0.00%)
Apr 25, 2002 56.09 56.46 55.89 56.39 406,350 +0.30(+0.54%)
Apr 24, 2002 56.03 56.65 56.03 56.09 380,859 +0.05(+0.10%)
Apr 23, 2002 56.12 56.25 55.79 56.03 460,180 -0.02(-0.04%)
Apr 22, 2002 56.39 56.55 55.97 56.05 535,002 -0.33(-0.59%)
Apr 19, 2002 56.57 56.62 56.33 56.39 374,861 -0.02(-0.04%)
Apr 18, 2002 56.27 56.49 55.95 56.41 357,618 +0.16(+0.28%)
Apr 17, 2002 55.68 56.49 55.51 56.25 367,964 +0.40(+0.72%)
Apr 16, 2002 55.89 56.25 55.53 55.85 485,370 +0.19(+0.35%)
Apr 15, 2002 55.75 56.09 55.52 55.65 321,181 -0.07(-0.13%)
Apr 12, 2002 54.99 55.73 54.79 55.73 426,442 +0.90(+1.64%)
Apr 11, 2002 55.72 55.73 54.82 54.83 303,338 -0.93(-1.66%)
Apr 10, 2002 55.09 56.35 55.09 55.75 552,246 +0.60(+1.09%)
Apr 09, 2002 54.69 55.24 54.65 55.15 273,649 +0.53(+0.98%)
Apr 08, 2002 54.09 54.69 54.01 54.62 298,989 +0.53(+0.99%)
Apr 05, 2002 53.85 54.37 53.85 54.09 230,914 +0.37(+0.68%)
Apr 04, 2002 53.47 54.02 53.47 53.72 242,310 +0.09(+0.16%)
Apr 03, 2002 54.29 54.33 53.55 53.63 854,684 -0.69(-1.28%)
Apr 02, 2002 53.92 54.51 53.83 54.33 382,059 +0.31(+0.58%)
Apr 01, 2002 53.47 54.09 53.22 54.01 499,465 +0.41(+0.77%)
Mar 29, 2002 54.13 54.31 53.59 53.60 349,371 +0.00(+0.00%)
Mar 28, 2002 54.13 54.31 53.59 53.60 341,873 -0.53(-0.99%)
Mar 27, 2002 53.79 54.23 53.74 54.13 359,717 +0.35(+0.64%)
Mar 26, 2002 53.82 54.19 53.35 53.79 721,233 -0.23(-0.43%)
Mar 25, 2002 54.19 54.31 53.82 54.02 333,027 -0.17(-0.32%)
Mar 22, 2002 53.89 54.38 53.82 54.19 222,817 +0.25(+0.46%)
Mar 21, 2002 54.19 54.31 53.76 53.95 414,746 -0.27(-0.50%)
Mar 20, 2002 54.55 54.55 53.94 54.22 588,532 -0.43(-0.78%)
Mar 19, 2002 54.62 54.82 54.59 54.65 236,762 +0.09(+0.17%)
Mar 18, 2002 54.42 54.69 54.25 54.55 272,299 +0.15(+0.27%)
Mar 15, 2002 54.02 54.85 54.02 54.41 368,564 +0.39(+0.73%)
Mar 14, 2002 53.49 54.32 53.47 54.01 558,543 +0.52(+0.97%)
Mar 13, 2002 53.55 53.75 53.39 53.49 238,112 -0.06(-0.11%)
Mar 12, 2002 53.13 53.72 53.12 53.55 545,498 +0.43(+0.80%)
Mar 11, 2002 52.62 53.29 52.59 53.13 1,349,502 +0.44(+0.84%)
Mar 08, 2002 53.02 53.11 52.42 52.69 189,979 +0.09(+0.18%)
Mar 07, 2002 53.29 53.35 52.29 52.59 236,462 -0.56(-1.05%)
Mar 06, 2002 52.42 53.29 52.12 53.15 371,263 +0.83(+1.59%)
Mar 05, 2002 52.55 52.69 52.22 52.32 535,452 +0.13(+0.26%)
Mar 04, 2002 52.02 52.59 51.95 52.19 495,117 +0.55(+1.07%)
Mar 01, 2002 51.05 51.63 51.05 51.63 401,851 +0.61(+1.20%)
Feb 28, 2002 50.82 51.51 50.69 51.02 395,554 +0.20(+0.39%)
Feb 27, 2002 50.85 51.22 50.79 50.82 491,218 +0.03(+0.07%)
Feb 26, 2002 50.69 51.07 50.42 50.79 309,035 +0.39(+0.78%)
Feb 25, 2002 49.92 50.49 49.85 50.39 379,659 +0.45(+0.91%)
Feb 22, 2002 49.72 49.94 49.36 49.94 202,575 +0.16(+0.32%)
Feb 21, 2002 49.89 50.19 49.62 49.78 300,339 -0.17(-0.33%)
Feb 20, 2002 49.70 49.99 48.95 49.95 524,356 +0.25(+0.50%)
Feb 19, 2002 49.75 50.02 49.55 49.70 244,559 -0.69(-1.36%)
Feb 18, 2002 50.55 50.69 49.89 50.39 190,879 +0.00(+0.00%)
Feb 15, 2002 50.55 50.69 49.89 50.39 190,579 -0.10(-0.20%)
Feb 14, 2002 50.43 50.68 49.89 50.49 794,706 +0.13(+0.25%)
Feb 13, 2002 49.99 50.46 49.88 50.36 231,664 +0.37(+0.75%)
Feb 12, 2002 49.97 50.08 49.46 49.99 227,915 +0.01(+0.03%)
Feb 11, 2002 49.45 50.09 49.32 49.97 259,704 +0.56(+1.13%)
Feb 08, 2002 48.72 49.41 48.72 49.41 259,554 +0.69(+1.42%)
Feb 07, 2002 48.85 49.75 48.42 48.72 377,110 -0.07(-0.14%)
Feb 06, 2002 49.72 49.78 48.48 48.78 596,180 -0.89(-1.79%)
Feb 05, 2002 49.82 49.89 49.45 49.67 403,801 -0.15(-0.29%)
Feb 04, 2002 50.29 50.39 49.80 49.82 252,056 -0.75(-1.48%)
Feb 01, 2002 50.25 50.79 50.02 50.57 463,329 +0.55(+1.09%)
Jan 31, 2002 50.35 50.72 50.02 50.02 449,834 -0.33(-0.65%)
Jan 30, 2002 50.09 50.62 49.29 50.35 787,959 +0.33(+0.65%)
Jan 29, 2002 51.59 51.94 49.99 50.02 602,927 -1.57(-3.04%)
Jan 28, 2002 51.18 51.67 51.18 51.59 466,627 +0.41(+0.79%)
Jan 25, 2002 50.69 51.22 50.62 51.18 289,993 +0.05(+0.10%)
Jan 24, 2002 51.15 51.62 51.09 51.13 820,797 +0.14(+0.27%)
Jan 23, 2002 50.47 51.02 49.99 50.99 359,417 +0.35(+0.68%)
Jan 22, 2002 50.45 50.95 50.35 50.64 327,029 +0.35(+0.69%)
Jan 21, 2002 50.09 50.42 49.80 50.29 406,350 +0.00(+0.00%)
Jan 18, 2002 50.09 50.42 49.80 50.29 399,452 +0.09(+0.19%)
Jan 17, 2002 50.09 50.21 49.99 50.20 294,191 +0.28(+0.56%)
Jan 16, 2002 50.45 50.45 49.75 49.92 1,589,413 -0.63(-1.25%)
Jan 15, 2002 49.25 50.69 49.25 50.55 316,833 +1.34(+2.72%)
Jan 14, 2002 49.71 49.72 49.21 49.21 130,451 -0.50(-1.01%)
Jan 11, 2002 49.69 50.41 49.69 49.71 349,371 -0.91(-1.79%)
Jan 10, 2002 50.69 51.25 50.52 50.62 885,273 +2.03(+4.19%)
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.