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

M&T Bank (NY: MTB )

145.93 -0.20 (-0.14%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 2, 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 (%)
Apr 30, 2020 100.39 100.76 97.72 97.87 784,163 -5.66(-5.47%)
Apr 29, 2020 102.49 104.76 100.26 103.53 852,420 +5.91(+6.06%)
Apr 28, 2020 100.01 101.07 97.34 97.62 826,374 +1.28(+1.33%)
Apr 27, 2020 92.83 96.91 92.06 96.34 752,275 +4.59(+5.01%)
Apr 24, 2020 91.64 92.88 89.35 91.74 777,554 +1.31(+1.45%)
Apr 23, 2020 90.90 92.42 89.57 90.43 722,216 -0.44(-0.48%)
Apr 22, 2020 93.39 94.15 90.60 90.87 675,684 -0.50(-0.54%)
Apr 21, 2020 88.77 92.30 87.69 91.37 1,034,347 -0.85(-0.92%)
Apr 20, 2020 93.84 96.90 88.06 92.22 1,383,437 +0.10(+0.11%)
Apr 17, 2020 87.68 92.40 87.33 92.11 1,295,046 +8.03(+9.54%)
Apr 16, 2020 87.85 88.21 83.56 84.09 1,018,457 -4.07(-4.62%)
Apr 15, 2020 91.33 91.53 87.85 88.15 831,628 -7.36(-7.71%)
Apr 14, 2020 99.08 99.32 93.57 95.52 954,927 -1.20(-1.25%)
Apr 13, 2020 100.08 100.08 95.39 96.72 838,060 -3.48(-3.48%)
Apr 09, 2020 96.78 100.56 95.57 100.21 1,398,796 +6.21(+6.61%)
Apr 08, 2020 91.69 94.42 90.08 94.00 769,782 +3.51(+3.88%)
Apr 07, 2020 95.92 97.74 90.04 90.49 1,054,966 +0.72(+0.81%)
Apr 06, 2020 84.88 90.54 83.73 89.76 1,307,424 +9.71(+12.13%)
Apr 03, 2020 82.58 85.03 79.42 80.05 1,303,749 -3.55(-4.25%)
Apr 02, 2020 82.64 87.61 82.19 83.61 908,609 -0.10(-0.13%)
Apr 01, 2020 85.54 87.04 82.48 83.71 1,030,313 -6.61(-7.32%)
Mar 31, 2020 91.95 95.02 88.72 90.32 1,120,020 -3.03(-3.25%)
Mar 30, 2020 93.04 94.72 90.31 93.35 1,311,727 -0.34(-0.36%)
Mar 27, 2020 92.22 96.69 91.68 93.69 930,431 -2.99(-3.09%)
Mar 26, 2020 92.38 97.56 90.56 96.68 1,299,199 +4.99(+5.44%)
Mar 25, 2020 85.81 95.17 81.94 91.69 1,786,702 +5.44(+6.31%)
Mar 24, 2020 82.09 87.48 79.27 86.25 1,596,742 +9.32(+12.11%)
Mar 23, 2020 85.41 86.15 76.53 76.93 1,589,186 -9.31(-10.79%)
Mar 20, 2020 93.21 93.21 86.04 86.24 1,536,901 -5.31(-5.80%)
Mar 19, 2020 92.06 95.93 88.70 91.55 1,533,465 -2.54(-2.70%)
Mar 18, 2020 88.52 96.69 87.85 94.09 2,172,193 -1.76(-1.83%)
Mar 17, 2020 89.05 97.68 86.45 95.85 2,030,215 +8.93(+10.28%)
Mar 16, 2020 83.86 93.73 82.62 86.91 1,680,078 -11.54(-11.73%)
Mar 13, 2020 98.03 98.66 93.21 98.46 2,387,974 +9.14(+10.24%)
Mar 12, 2020 89.16 98.76 88.22 89.32 2,207,175 -7.77(-8.01%)
Mar 11, 2020 98.42 100.11 94.90 97.09 1,505,420 -4.94(-4.84%)
Mar 10, 2020 101.31 104.07 95.41 102.03 2,017,968 +7.20(+7.59%)
Mar 09, 2020 98.18 100.32 94.83 94.83 1,581,365 -14.44(-13.21%)
Mar 06, 2020 110.13 112.85 106.95 109.27 1,551,330 -5.64(-4.91%)
Mar 05, 2020 119.70 120.84 112.49 114.91 1,867,221 -10.04(-8.04%)
Mar 04, 2020 122.54 125.19 118.29 124.95 1,328,005 +3.37(+2.77%)
Mar 03, 2020 128.21 129.34 121.09 121.58 1,709,850 -7.23(-5.61%)
Mar 02, 2020 122.59 128.86 120.08 128.81 1,512,364 +6.23(+5.08%)
Feb 28, 2020 121.94 124.22 119.09 122.59 2,228,111 -2.79(-2.22%)
Feb 27, 2020 130.16 134.34 125.31 125.37 1,649,344 -7.62(-5.73%)
Feb 26, 2020 135.99 137.79 132.95 132.99 1,136,686 -2.16(-1.60%)
Feb 25, 2020 142.12 142.12 135.07 135.15 1,250,570 -6.85(-4.83%)
Feb 24, 2020 143.63 143.67 141.34 142.00 922,590 -4.08(-2.79%)
Feb 21, 2020 145.99 146.41 144.97 146.09 953,715 -0.83(-0.57%)
Feb 20, 2020 145.27 147.61 145.27 146.92 621,862 +1.10(+0.76%)
Feb 19, 2020 144.84 146.16 144.42 145.82 865,738 +1.27(+0.88%)
Feb 18, 2020 146.59 146.71 143.40 144.55 748,987 -2.58(-1.75%)
Feb 14, 2020 147.35 147.75 146.48 147.13 446,798 -0.70(-0.47%)
Feb 13, 2020 146.21 147.90 146.18 147.84 432,967 +0.87(+0.59%)
Feb 12, 2020 147.81 148.23 146.77 146.97 392,386 +0.20(+0.14%)
Feb 11, 2020 147.10 147.76 146.37 146.77 552,700 +0.48(+0.33%)
Feb 10, 2020 146.72 147.20 145.05 146.29 745,694 -0.99(-0.67%)
Feb 07, 2020 146.73 147.63 146.08 147.28 655,542 -1.03(-0.70%)
Feb 06, 2020 150.79 150.79 148.20 148.31 414,579 -1.65(-1.10%)
Feb 05, 2020 150.04 150.31 149.11 149.96 464,547 +2.18(+1.47%)
Feb 04, 2020 148.30 149.40 147.57 147.78 603,523 +1.25(+0.85%)
Feb 03, 2020 146.85 148.51 146.48 146.53 698,370 +0.49(+0.34%)
Jan 31, 2020 146.74 147.30 145.33 146.04 939,291 -1.88(-1.27%)
Jan 30, 2020 145.43 148.16 143.88 147.92 1,132,126 +1.38(+0.94%)
Jan 29, 2020 148.54 149.45 146.29 146.54 853,148 -1.41(-0.95%)
Jan 28, 2020 146.85 149.21 146.45 147.96 818,681 +2.34(+1.61%)
Jan 27, 2020 146.43 147.84 145.61 145.62 1,321,026 -3.00(-2.02%)
Jan 24, 2020 148.03 150.31 145.67 148.62 1,479,557 +0.97(+0.66%)
Jan 23, 2020 142.53 148.03 137.28 147.64 2,168,676 +7.37(+5.25%)
Jan 22, 2020 139.92 141.16 139.26 140.28 1,144,144 +0.78(+0.56%)
Jan 21, 2020 140.39 141.23 139.31 139.50 808,763 -1.79(-1.26%)
Jan 17, 2020 142.52 142.75 141.04 141.28 871,210 -0.80(-0.56%)
Jan 16, 2020 141.70 142.56 141.03 142.08 709,846 +1.15(+0.82%)
Jan 15, 2020 143.57 143.85 140.16 140.93 714,063 -3.43(-2.38%)
Jan 14, 2020 144.35 145.17 143.91 144.36 515,346 -0.23(-0.16%)
Jan 13, 2020 144.20 144.59 142.81 144.59 534,404 +0.75(+0.52%)
Jan 10, 2020 145.18 145.18 142.93 143.85 629,925 -1.10(-0.76%)
Jan 09, 2020 145.32 145.64 144.12 144.95 511,831 +0.46(+0.32%)
Jan 08, 2020 144.39 145.62 144.13 144.49 533,727 +0.73(+0.51%)
Jan 07, 2020 144.97 145.65 143.37 143.76 385,459 -1.76(-1.21%)
Jan 06, 2020 146.46 146.89 144.45 145.52 430,315 -1.21(-0.83%)
Jan 03, 2020 145.90 147.58 145.16 146.74 532,880 -1.52(-1.02%)
Jan 02, 2020 147.64 148.25 146.41 148.25 587,429 +1.14(+0.78%)
Dec 31, 2019 146.82 147.53 146.46 147.11 457,875 +0.29(+0.19%)
Dec 30, 2019 147.72 147.72 146.59 146.82 303,778 -0.11(-0.08%)
Dec 27, 2019 147.58 147.58 146.28 146.93 332,675 -0.25(-0.17%)
Dec 26, 2019 147.12 147.54 146.08 147.19 300,745 +0.43(+0.30%)
Dec 24, 2019 146.65 146.75 145.78 146.75 145,163 +0.56(+0.38%)
Dec 23, 2019 147.44 147.44 145.60 146.20 363,632 -0.70(-0.48%)
Dec 20, 2019 146.94 147.73 145.75 146.90 1,236,310 +0.96(+0.66%)
Dec 19, 2019 145.88 146.59 145.28 145.94 607,303 +0.22(+0.15%)
Dec 18, 2019 147.62 147.77 145.63 145.72 724,703 -1.41(-0.96%)
Dec 17, 2019 147.75 148.02 145.96 147.13 844,149 -0.22(-0.15%)
Dec 16, 2019 148.89 149.60 147.31 147.35 645,378 -0.06(-0.04%)
Dec 13, 2019 148.34 149.16 146.41 147.41 659,581 -1.63(-1.09%)
Dec 12, 2019 144.76 149.56 144.71 149.04 781,670 +4.80(+3.33%)
Dec 11, 2019 144.70 145.04 143.89 144.24 726,233 -0.52(-0.36%)
Dec 10, 2019 144.41 145.81 143.83 144.76 508,644 +0.26(+0.18%)
Dec 09, 2019 143.62 144.77 143.62 144.50 602,134 +0.44(+0.31%)
Dec 06, 2019 145.14 145.63 144.00 144.06 547,304 +1.01(+0.71%)
Dec 05, 2019 142.34 143.54 141.87 143.04 527,624 +0.92(+0.65%)
Dec 04, 2019 140.51 143.63 140.21 142.12 947,611 +1.93(+1.38%)
Dec 03, 2019 140.71 140.71 139.05 140.19 757,352 -2.46(-1.73%)
Dec 02, 2019 143.64 144.53 142.47 142.65 776,697 -0.11(-0.08%)
Nov 29, 2019 143.39 143.84 142.48 142.76 262,978 -0.82(-0.57%)
Nov 27, 2019 143.38 143.88 142.49 143.58 659,778 +0.90(+0.63%)
Nov 26, 2019 142.07 143.28 141.76 142.68 1,152,256 -0.24(-0.17%)
Nov 25, 2019 142.33 143.35 141.80 142.93 680,038 +0.96(+0.67%)
Nov 22, 2019 140.76 142.59 140.33 141.97 532,004 +1.61(+1.15%)
Nov 21, 2019 141.05 141.43 139.49 140.36 470,736 +0.06(+0.04%)
Nov 20, 2019 140.29 141.19 138.66 140.30 811,184 +0.08(+0.05%)
Nov 19, 2019 140.94 141.08 139.64 140.22 526,210 -0.08(-0.05%)
Nov 18, 2019 140.62 141.01 139.84 140.30 777,216 -0.86(-0.61%)
Nov 15, 2019 141.13 142.00 140.82 141.16 616,451 +0.74(+0.53%)
Nov 14, 2019 140.16 140.46 138.83 140.42 493,065 -0.06(-0.04%)
Nov 13, 2019 141.41 141.69 139.96 140.48 608,933 -1.98(-1.39%)
Nov 12, 2019 143.31 144.01 142.12 142.46 609,645 -1.02(-0.71%)
Nov 11, 2019 143.08 144.32 142.73 143.48 473,809 -0.80(-0.55%)
Nov 08, 2019 143.21 144.84 142.69 144.28 644,561 +0.65(+0.46%)
Nov 07, 2019 143.77 146.18 143.38 143.62 795,763 +0.50(+0.35%)
Nov 06, 2019 142.35 143.29 141.84 143.12 520,955 +0.06(+0.04%)
Nov 05, 2019 141.86 144.32 141.54 143.06 942,386 +1.83(+1.30%)
Nov 04, 2019 140.14 141.38 139.67 141.23 714,706 +2.86(+2.07%)
Nov 01, 2019 136.14 138.41 135.33 138.37 810,087 +3.62(+2.68%)
Oct 31, 2019 134.50 135.04 132.90 134.76 673,107 -0.28(-0.21%)
Oct 30, 2019 135.80 135.97 133.69 135.04 743,333 -0.96(-0.70%)
Oct 29, 2019 135.77 137.14 135.25 136.00 689,272 -0.59(-0.43%)
Oct 28, 2019 135.75 137.19 135.30 136.59 666,718 +1.79(+1.33%)
Oct 25, 2019 134.22 135.78 133.64 134.80 681,267 +0.26(+0.19%)
Oct 24, 2019 135.85 136.45 132.75 134.54 680,993 -1.31(-0.96%)
Oct 23, 2019 134.36 135.96 133.65 135.85 787,716 +1.26(+0.93%)
Oct 22, 2019 132.64 135.62 131.82 134.59 738,595 +1.98(+1.49%)
Oct 21, 2019 132.01 133.17 130.83 132.61 911,398 +1.56(+1.19%)
Oct 18, 2019 130.72 132.05 130.53 131.05 1,318,511 +0.10(+0.08%)
Oct 17, 2019 130.95 133.54 129.39 130.95 2,345,721 -5.87(-4.29%)
Oct 16, 2019 136.89 138.18 136.45 136.82 1,103,479 +0.09(+0.07%)
Oct 15, 2019 135.55 137.24 134.75 136.73 571,062 +1.94(+1.44%)
Oct 14, 2019 134.02 135.18 133.12 134.79 428,888 +0.08(+0.06%)
Oct 11, 2019 135.76 136.44 134.59 134.71 637,940 +1.32(+0.99%)
Oct 10, 2019 131.79 134.01 131.79 133.40 475,300 +2.18(+1.66%)
Oct 09, 2019 130.68 131.99 130.22 131.22 570,744 +1.65(+1.28%)
Oct 08, 2019 130.37 131.34 129.04 129.56 923,199 -3.03(-2.29%)
Oct 07, 2019 132.14 133.83 131.76 132.59 445,416 -0.03(-0.02%)
Oct 04, 2019 129.82 132.97 129.82 132.62 645,955 +2.57(+1.98%)
Oct 03, 2019 128.44 130.07 126.56 130.05 562,245 +1.13(+0.87%)
Oct 02, 2019 131.32 131.35 128.89 128.92 567,972 -3.42(-2.58%)
Oct 01, 2019 136.92 137.46 132.29 132.34 543,237 -3.66(-2.69%)
Sep 30, 2019 136.19 136.76 135.77 136.00 590,699 -0.19(-0.14%)
Sep 27, 2019 135.96 137.37 134.79 136.19 493,091 +1.12(+0.83%)
Sep 26, 2019 135.28 135.62 133.71 135.07 428,905 -0.30(-0.22%)
Sep 25, 2019 134.03 135.97 134.02 135.37 540,543 +1.57(+1.17%)
Sep 24, 2019 134.54 134.89 132.46 133.80 593,734 -0.63(-0.47%)
Sep 23, 2019 133.44 135.07 133.02 134.43 502,216 -0.13(-0.10%)
Sep 20, 2019 135.63 136.33 134.36 134.56 1,680,925 -0.57(-0.42%)
Sep 19, 2019 136.21 137.24 134.84 135.13 685,075 -2.13(-1.56%)
Sep 18, 2019 135.53 137.89 134.84 137.26 658,881 +1.14(+0.83%)
Sep 17, 2019 136.73 136.79 134.54 136.12 661,290 -1.28(-0.93%)
Sep 16, 2019 135.45 137.54 134.85 137.41 631,125 +1.01(+0.74%)
Sep 13, 2019 135.58 137.36 134.56 136.40 711,004 +1.42(+1.05%)
Sep 12, 2019 132.92 136.41 131.88 134.98 965,121 +1.53(+1.15%)
Sep 11, 2019 133.73 133.73 131.17 133.45 1,015,233 -0.07(-0.05%)
Sep 10, 2019 133.37 135.56 131.55 133.52 894,479 +0.81(+0.61%)
Sep 09, 2019 127.33 133.23 127.19 132.71 1,161,851 +6.64(+5.27%)
Sep 06, 2019 126.58 127.62 125.77 126.07 780,234 -0.57(-0.45%)
Sep 05, 2019 125.83 129.06 125.83 126.64 773,813 +2.69(+2.17%)
Sep 04, 2019 124.30 124.34 122.42 123.95 695,755 +0.85(+0.69%)
Sep 03, 2019 124.66 124.90 121.82 123.10 894,821 -2.77(-2.20%)
Aug 30, 2019 126.73 127.35 125.39 125.87 733,074 -0.06(-0.05%)
Aug 29, 2019 125.45 126.86 125.42 125.93 608,652 +1.66(+1.33%)
Aug 28, 2019 122.53 124.82 122.24 124.27 626,053 +1.27(+1.03%)
Aug 27, 2019 124.90 125.32 122.67 123.01 626,369 -1.50(-1.21%)
Aug 26, 2019 123.90 124.57 123.29 124.51 478,661 +1.47(+1.19%)
Aug 23, 2019 126.18 127.40 122.28 123.04 714,578 -3.77(-2.97%)
Aug 22, 2019 127.13 127.39 125.24 126.81 562,003 +0.80(+0.63%)
Aug 21, 2019 125.87 126.65 125.37 126.02 573,785 +0.87(+0.70%)
Aug 20, 2019 126.64 126.64 125.07 125.14 675,737 -2.42(-1.90%)
Aug 19, 2019 128.26 128.69 127.45 127.56 693,806 +1.43(+1.13%)
Aug 16, 2019 124.67 126.81 124.54 126.14 871,177 +2.44(+1.97%)
Aug 15, 2019 124.61 125.27 123.31 123.70 676,978 -0.08(-0.06%)
Aug 14, 2019 126.74 127.61 123.04 123.78 1,017,322 -5.61(-4.34%)
Aug 13, 2019 128.28 130.85 127.25 129.39 670,980 +1.25(+0.97%)
Aug 12, 2019 128.87 129.54 127.84 128.14 547,997 -2.69(-2.05%)
Aug 09, 2019 130.37 131.84 129.83 130.82 592,714 +0.11(+0.09%)
Aug 08, 2019 129.83 131.47 129.09 130.71 656,522 +1.94(+1.51%)
Aug 07, 2019 129.40 130.50 127.27 128.77 1,333,827 -3.56(-2.69%)
Aug 06, 2019 132.28 132.78 130.49 132.33 805,930 +0.68(+0.52%)
Aug 05, 2019 132.27 132.80 130.62 131.64 1,237,721 -3.13(-2.32%)
Aug 02, 2019 133.17 134.88 131.96 134.77 1,213,964 +1.59(+1.19%)
Aug 01, 2019 140.13 140.70 133.03 133.18 1,511,491 -7.26(-5.17%)
Jul 31, 2019 140.45 141.90 139.82 140.44 878,254 -0.19(-0.13%)
Jul 30, 2019 139.27 140.67 139.03 140.63 607,082 +0.66(+0.47%)
Jul 29, 2019 140.83 142.17 139.81 139.97 680,734 -1.07(-0.76%)
Jul 26, 2019 139.64 141.14 139.54 141.04 1,607,742 +1.39(+1.00%)
Jul 25, 2019 140.66 141.38 139.37 139.65 1,079,209 -0.34(-0.24%)
Jul 24, 2019 138.59 140.19 137.73 139.99 1,055,124 +0.95(+0.68%)
Jul 23, 2019 138.12 139.23 137.47 139.04 937,587 +0.92(+0.67%)
Jul 22, 2019 137.94 138.46 137.19 138.12 843,648 -1.15(-0.82%)
Jul 19, 2019 139.87 140.34 137.96 139.26 1,188,936 +0.09(+0.07%)
Jul 18, 2019 142.47 143.47 137.34 139.17 2,289,404 -6.57(-4.51%)
Jul 17, 2019 146.09 146.32 144.85 145.74 816,892 -0.57(-0.39%)
Jul 16, 2019 147.68 147.68 145.55 146.31 975,083 -1.04(-0.71%)
Jul 15, 2019 149.09 149.09 146.91 147.35 799,250 -1.49(-1.00%)
Jul 12, 2019 148.39 148.96 147.39 148.84 700,427 +0.26(+0.17%)
Jul 11, 2019 146.99 148.74 146.18 148.58 432,915 +2.11(+1.44%)
Jul 10, 2019 148.56 149.35 146.22 146.47 703,397 -2.51(-1.69%)
Jul 09, 2019 147.24 149.25 146.74 148.98 775,570 +1.03(+0.70%)
Jul 08, 2019 148.13 148.74 147.50 147.95 664,016 -0.84(-0.56%)
Jul 05, 2019 147.58 149.57 147.28 148.79 699,842 +2.10(+1.43%)
Jul 03, 2019 145.89 146.89 145.44 146.68 333,430 +1.26(+0.86%)
Jul 02, 2019 145.79 146.89 144.53 145.43 476,113 -0.62(-0.43%)
Jul 01, 2019 146.43 147.37 144.88 146.05 738,505 +0.63(+0.44%)
Jun 28, 2019 142.73 145.66 142.73 145.42 1,516,286 +1.15(+0.80%)
Jun 27, 2019 142.50 144.33 142.20 144.26 821,418 +2.31(+1.63%)
Jun 26, 2019 142.19 142.98 141.43 141.96 616,977 +0.46(+0.33%)
Jun 25, 2019 141.66 142.43 140.09 141.49 668,172 +0.03(+0.02%)
Jun 24, 2019 141.26 143.52 140.23 141.47 579,227 -0.05(-0.04%)
Jun 21, 2019 141.87 142.81 141.49 141.52 1,481,434 -0.27(-0.19%)
Jun 20, 2019 142.25 142.57 138.91 141.79 687,386 -0.03(-0.02%)
Jun 19, 2019 143.43 144.96 141.60 141.82 582,023 -0.97(-0.68%)
Jun 18, 2019 140.96 143.60 140.51 142.78 493,323 +1.75(+1.24%)
Jun 17, 2019 143.78 144.60 140.70 141.03 501,722 -2.53(-1.76%)
Jun 14, 2019 142.83 143.84 141.63 143.56 375,884 +1.07(+0.75%)
Jun 13, 2019 141.78 143.71 141.51 142.49 673,694 +1.03(+0.73%)
Jun 12, 2019 143.61 144.07 141.30 141.47 641,255 -1.98(-1.38%)
Jun 11, 2019 144.33 145.71 142.55 143.44 673,566 +0.14(+0.10%)
Jun 10, 2019 142.76 144.48 142.25 143.31 483,757 +1.57(+1.11%)
Jun 07, 2019 142.45 142.45 140.91 141.73 522,776 -0.97(-0.68%)
Jun 06, 2019 141.88 143.32 141.30 142.70 469,903 +0.45(+0.32%)
Jun 05, 2019 143.09 143.13 140.83 142.25 639,421 -0.77(-0.54%)
Jun 04, 2019 140.37 143.04 140.32 143.02 928,404 +4.23(+3.05%)
Jun 03, 2019 136.11 139.20 135.63 138.78 817,001 +2.32(+1.70%)
May 31, 2019 136.59 137.71 135.74 136.47 1,159,581 -1.35(-0.98%)
May 30, 2019 140.24 140.83 136.73 137.82 853,333 -2.18(-1.56%)
May 29, 2019 137.19 140.41 137.06 140.00 997,124 +2.14(+1.55%)
May 28, 2019 139.57 140.40 137.86 137.86 932,704 -2.29(-1.63%)
May 24, 2019 138.66 140.58 138.34 140.15 652,641 +1.84(+1.33%)
May 23, 2019 139.60 139.60 137.38 138.30 829,262 -2.46(-1.74%)
May 22, 2019 141.08 141.57 140.01 140.76 629,382 -0.56(-0.40%)
May 21, 2019 140.82 141.57 140.26 141.32 577,679 +0.62(+0.44%)
May 20, 2019 139.08 141.26 138.76 140.70 631,604 +1.52(+1.09%)
May 17, 2019 137.73 140.88 137.73 139.18 1,661,493 -0.10(-0.07%)
May 16, 2019 138.11 140.12 138.04 139.28 697,667 +2.20(+1.61%)
May 15, 2019 137.07 137.92 135.40 137.08 791,210 -1.17(-0.85%)
May 14, 2019 137.36 139.92 137.23 138.25 842,864 +0.87(+0.63%)
May 13, 2019 140.09 140.75 136.93 137.38 1,214,404 -4.86(-3.42%)
May 10, 2019 140.47 142.61 139.15 142.24 1,296,692 +1.09(+0.77%)
May 09, 2019 140.51 141.74 139.35 141.16 1,426,305 -0.92(-0.65%)
May 08, 2019 141.97 143.72 141.26 142.07 1,085,440 -0.31(-0.21%)
May 07, 2019 142.80 143.48 141.52 142.38 970,848 -1.90(-1.31%)
May 06, 2019 142.61 145.05 142.37 144.28 699,190 -0.49(-0.34%)
May 03, 2019 144.38 145.28 143.84 144.77 557,087 +0.82(+0.57%)
May 02, 2019 142.65 144.35 142.20 143.95 690,237 +1.30(+0.91%)
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.