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

M&T Bank (NY: MTB )

146.58 +0.31 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 137.20 137.60 135.40 135.81 640,969 -1.30(-0.95%)
Dec 28, 2023 136.81 137.27 135.99 137.10 474,228 +0.51(+0.37%)
Dec 27, 2023 137.26 137.73 136.11 136.60 567,776 -0.97(-0.71%)
Dec 26, 2023 135.57 138.00 134.97 137.57 729,996 +2.32(+1.71%)
Dec 22, 2023 135.70 136.73 134.71 135.25 637,822 +0.31(+0.23%)
Dec 21, 2023 133.74 135.17 132.79 134.94 978,156 +2.23(+1.68%)
Dec 20, 2023 137.21 137.90 132.62 132.71 1,295,715 -5.35(-3.88%)
Dec 19, 2023 135.92 138.54 135.27 138.06 1,679,295 +2.21(+1.63%)
Dec 18, 2023 141.07 141.07 135.75 135.85 1,614,905 -5.58(-3.94%)
Dec 15, 2023 142.61 144.59 140.31 141.43 2,222,670 -2.28(-1.59%)
Dec 14, 2023 138.68 146.85 138.68 143.71 2,318,758 +6.49(+4.73%)
Dec 13, 2023 130.44 137.29 129.78 137.22 1,485,247 +6.69(+5.12%)
Dec 12, 2023 131.93 131.99 129.93 130.53 646,605 -1.65(-1.24%)
Dec 11, 2023 130.78 132.73 130.77 132.18 822,853 +0.76(+0.58%)
Dec 08, 2023 131.90 133.10 130.39 131.42 933,798 -0.13(-0.10%)
Dec 07, 2023 130.46 132.62 130.28 131.54 1,267,999 +1.93(+1.49%)
Dec 06, 2023 131.19 133.66 128.99 129.61 2,041,186 -1.27(-0.97%)
Dec 05, 2023 132.29 132.54 130.75 130.88 873,808 -2.26(-1.70%)
Dec 04, 2023 130.10 133.54 130.10 133.14 922,674 +1.66(+1.27%)
Dec 01, 2023 126.31 132.34 125.82 131.47 1,158,622 +4.50(+3.54%)
Nov 30, 2023 125.85 127.72 124.44 126.98 1,164,251 +1.72(+1.38%)
Nov 29, 2023 123.74 126.90 123.74 125.25 912,238 +2.43(+1.98%)
Nov 28, 2023 122.34 123.31 121.07 122.82 629,699 +0.51(+0.42%)
Nov 27, 2023 122.23 122.92 121.70 122.31 668,891 -0.87(-0.71%)
Nov 24, 2023 122.63 123.62 121.93 123.19 283,251 +0.54(+0.44%)
Nov 22, 2023 124.28 124.28 121.74 122.64 392,268 -0.37(-0.30%)
Nov 21, 2023 123.72 124.50 122.47 123.02 604,573 -1.46(-1.17%)
Nov 20, 2023 124.02 127.41 122.42 124.48 755,957 +0.21(+0.17%)
Nov 17, 2023 122.58 124.30 121.31 124.27 859,150 +3.20(+2.64%)
Nov 16, 2023 122.64 123.66 120.98 121.08 1,108,355 -1.79(-1.45%)
Nov 15, 2023 121.02 123.71 121.02 122.86 991,242 +1.95(+1.61%)
Nov 14, 2023 117.65 123.34 116.53 120.91 1,278,776 +6.31(+5.51%)
Nov 13, 2023 115.34 115.83 113.82 114.59 826,017 -1.46(-1.26%)
Nov 10, 2023 115.58 116.29 113.68 116.06 710,525 +0.98(+0.85%)
Nov 09, 2023 117.54 118.33 114.59 115.08 825,929 -1.95(-1.67%)
Nov 08, 2023 118.59 118.59 116.22 117.03 650,938 -1.71(-1.44%)
Nov 07, 2023 118.64 119.15 117.50 118.73 510,581 -0.22(-0.19%)
Nov 06, 2023 120.00 121.14 117.87 118.96 662,371 -1.22(-1.01%)
Nov 03, 2023 118.99 121.55 118.99 120.17 1,389,511 +4.02(+3.46%)
Nov 02, 2023 111.02 116.24 110.42 116.15 1,354,547 +6.20(+5.64%)
Nov 01, 2023 109.97 111.18 108.93 109.96 958,969 -0.61(-0.55%)
Oct 31, 2023 110.24 111.82 109.44 110.56 864,974 +0.70(+0.63%)
Oct 30, 2023 108.62 110.58 107.69 109.87 1,353,607 +3.04(+2.85%)
Oct 27, 2023 109.94 109.94 106.43 106.83 1,052,238 -4.04(-3.64%)
Oct 26, 2023 109.43 111.52 109.13 110.87 1,287,189 +1.37(+1.25%)
Oct 25, 2023 108.82 110.10 107.11 109.50 1,028,332 +0.53(+0.49%)
Oct 24, 2023 109.92 110.96 107.97 108.97 1,269,610 -0.39(-0.36%)
Oct 23, 2023 111.44 112.53 109.28 109.36 1,208,930 -2.21(-1.98%)
Oct 20, 2023 116.98 116.98 111.32 111.56 1,408,656 -5.73(-4.88%)
Oct 19, 2023 119.07 120.62 117.21 117.29 924,321 -1.69(-1.42%)
Oct 18, 2023 122.03 125.23 118.35 118.98 1,547,487 -3.00(-2.46%)
Oct 17, 2023 119.36 123.54 119.36 121.98 1,412,822 +1.70(+1.41%)
Oct 16, 2023 119.43 120.41 118.48 120.28 1,011,052 +2.42(+2.05%)
Oct 13, 2023 122.57 123.17 117.08 117.86 1,238,736 -3.42(-2.82%)
Oct 12, 2023 122.99 122.99 119.92 121.28 923,878 -1.99(-1.62%)
Oct 11, 2023 124.15 126.07 122.17 123.27 980,266 -1.20(-0.96%)
Oct 10, 2023 123.95 126.51 123.75 124.47 1,425,596 +1.60(+1.30%)
Oct 09, 2023 121.00 123.77 120.21 122.87 914,634 +0.47(+0.38%)
Oct 06, 2023 119.40 123.94 118.71 122.40 1,016,651 +1.43(+1.18%)
Oct 05, 2023 119.94 121.78 119.11 120.97 775,622 +0.93(+0.78%)
Oct 04, 2023 118.42 120.14 116.64 120.04 794,225 +1.73(+1.46%)
Oct 03, 2023 119.03 119.14 116.91 118.31 814,347 -1.42(-1.19%)
Oct 02, 2023 124.22 124.22 118.91 119.73 1,105,955 -4.27(-3.44%)
Sep 29, 2023 124.09 125.59 123.53 124.00 1,082,969 -0.01(-0.01%)
Sep 28, 2023 122.09 125.49 122.08 124.01 973,854 +1.88(+1.54%)
Sep 27, 2023 121.42 122.24 119.97 122.13 1,069,826 +1.25(+1.03%)
Sep 26, 2023 121.46 123.61 120.82 120.88 912,906 -2.28(-1.85%)
Sep 25, 2023 121.24 123.19 122.25 123.16 533,081 +1.29(+1.06%)
Sep 22, 2023 123.86 124.48 121.75 121.86 704,558 -1.96(-1.58%)
Sep 21, 2023 123.76 126.58 122.53 123.82 987,783 -0.34(-0.28%)
Sep 20, 2023 125.03 126.08 123.98 124.17 740,559 +0.22(+0.17%)
Sep 19, 2023 124.69 124.74 122.55 123.95 902,070 -0.28(-0.23%)
Sep 18, 2023 127.14 127.14 123.92 124.23 790,534 -2.56(-2.02%)
Sep 15, 2023 125.04 126.85 124.75 126.79 2,369,213 +0.35(+0.28%)
Sep 14, 2023 125.54 127.16 125.13 126.44 1,013,050 +2.72(+2.20%)
Sep 13, 2023 128.02 128.36 122.79 123.72 845,684 -3.37(-2.65%)
Sep 12, 2023 124.95 127.43 124.29 127.10 1,429,559 +3.38(+2.73%)
Sep 11, 2023 120.47 125.04 120.47 123.71 1,204,603 +4.30(+3.60%)
Sep 08, 2023 117.39 119.50 115.54 119.42 854,092 +2.40(+2.05%)
Sep 07, 2023 118.99 119.73 115.93 117.02 1,243,623 -2.41(-2.02%)
Sep 06, 2023 120.70 121.52 118.60 119.43 792,448 -1.98(-1.63%)
Sep 05, 2023 123.09 124.03 121.36 121.41 719,093 -1.91(-1.55%)
Sep 01, 2023 123.35 125.89 123.13 123.32 1,182,933 +0.70(+0.57%)
Aug 31, 2023 123.16 123.72 121.66 122.63 987,076 -0.08(-0.06%)
Aug 30, 2023 124.18 124.96 121.97 122.70 1,228,448 -1.71(-1.37%)
Aug 29, 2023 123.08 125.16 122.26 124.41 657,576 +1.06(+0.86%)
Aug 28, 2023 122.81 124.48 122.10 123.35 575,994 +1.47(+1.21%)
Aug 25, 2023 123.09 123.68 120.67 121.88 461,736 -0.71(-0.58%)
Aug 24, 2023 122.62 125.00 122.55 122.59 433,147 -0.21(-0.17%)
Aug 23, 2023 121.73 123.44 120.78 122.80 610,641 +0.81(+0.66%)
Aug 22, 2023 124.08 124.79 121.95 122.00 784,021 -2.61(-2.09%)
Aug 21, 2023 124.53 124.86 123.01 124.61 551,612 +0.69(+0.56%)
Aug 18, 2023 123.73 124.86 123.15 123.92 545,430 -1.03(-0.82%)
Aug 17, 2023 125.43 125.81 124.20 124.95 563,494 +0.45(+0.36%)
Aug 16, 2023 123.35 125.26 122.18 124.50 951,171 +1.06(+0.86%)
Aug 15, 2023 127.09 127.18 123.22 123.44 1,231,500 -5.51(-4.27%)
Aug 14, 2023 130.77 130.78 128.66 128.95 671,404 -2.94(-2.23%)
Aug 11, 2023 130.16 132.27 129.68 131.90 466,776 +0.78(+0.59%)
Aug 10, 2023 131.99 132.73 130.16 131.12 708,425 +0.00(+0.00%)
Aug 09, 2023 134.29 134.96 130.82 131.12 697,307 -4.26(-3.15%)
Aug 08, 2023 133.27 135.53 130.14 135.38 852,027 -2.00(-1.46%)
Aug 07, 2023 136.28 138.22 136.19 137.38 635,230 +1.63(+1.20%)
Aug 04, 2023 134.64 136.79 134.64 135.75 820,357 +0.05(+0.04%)
Aug 03, 2023 133.38 135.93 132.78 135.70 729,692 +1.35(+1.00%)
Aug 02, 2023 132.91 135.62 132.56 134.35 1,002,665 -0.26(-0.19%)
Aug 01, 2023 134.37 134.93 132.42 134.61 1,033,252 -1.12(-0.83%)
Jul 31, 2023 137.21 137.50 134.33 135.74 1,835,594 -0.19(-0.14%)
Jul 28, 2023 135.87 136.10 134.53 135.92 795,156 +1.78(+1.32%)
Jul 27, 2023 136.71 138.04 133.49 134.15 925,491 -2.15(-1.58%)
Jul 26, 2023 136.41 137.73 135.53 136.30 1,035,991 +2.49(+1.86%)
Jul 25, 2023 135.87 136.56 133.69 133.81 956,114 -1.86(-1.37%)
Jul 24, 2023 133.91 136.84 133.91 135.67 1,017,937 +1.87(+1.40%)
Jul 21, 2023 135.61 135.71 132.40 133.80 1,678,790 -0.66(-0.49%)
Jul 20, 2023 134.13 134.75 131.47 134.46 1,573,433 +0.43(+0.32%)
Jul 19, 2023 133.58 137.09 132.05 134.03 2,378,829 +3.24(+2.48%)
Jul 18, 2023 126.85 131.19 126.85 130.79 1,340,112 +3.31(+2.60%)
Jul 17, 2023 126.91 128.46 125.82 127.48 895,169 +0.54(+0.43%)
Jul 14, 2023 130.44 130.44 125.00 126.94 962,425 -2.43(-1.88%)
Jul 13, 2023 128.50 130.78 127.97 129.36 831,956 +1.75(+1.37%)
Jul 12, 2023 128.82 131.28 127.16 127.61 1,321,955 +0.04(+0.03%)
Jul 11, 2023 126.75 127.82 125.23 127.58 988,902 +1.92(+1.53%)
Jul 10, 2023 124.18 126.43 123.85 125.66 936,172 +0.88(+0.71%)
Jul 07, 2023 121.54 125.96 121.29 124.77 1,167,865 +3.15(+2.59%)
Jul 06, 2023 119.32 121.95 118.23 121.62 1,023,617 -0.20(-0.17%)
Jul 05, 2023 122.15 123.56 121.14 121.82 929,017 -1.87(-1.51%)
Jul 03, 2023 120.54 123.69 120.37 123.69 776,782 +3.58(+2.98%)
Jun 30, 2023 121.65 122.23 119.89 120.11 998,529 -0.44(-0.36%)
Jun 29, 2023 119.38 122.24 119.38 120.55 1,356,146 +2.53(+2.15%)
Jun 28, 2023 117.62 118.12 116.02 118.02 858,866 -0.21(-0.18%)
Jun 27, 2023 115.52 119.19 114.30 118.23 1,043,022 +2.57(+2.22%)
Jun 26, 2023 112.87 115.92 112.87 115.66 1,441,938 +3.20(+2.85%)
Jun 23, 2023 112.60 114.08 111.91 112.45 2,776,595 -1.67(-1.46%)
Jun 22, 2023 118.88 118.88 113.80 114.12 1,233,398 -4.42(-3.73%)
Jun 21, 2023 119.01 119.60 117.49 118.55 973,598 -0.05(-0.04%)
Jun 20, 2023 118.96 119.14 117.31 118.60 1,007,393 -0.93(-0.78%)
Jun 16, 2023 122.09 122.53 118.41 119.53 2,721,538 -1.56(-1.29%)
Jun 15, 2023 118.14 121.46 121.09 1,447,942 +9.55(+8.56%)
May 08, 2023 115.64 115.65 111.29 111.54 1,193,453 -2.25(-1.98%)
May 05, 2023 113.96 116.54 112.68 113.80 2,131,730 +4.70(+4.31%)
May 04, 2023 107.85 110.78 104.95 109.10 4,233,666 -1.08(-0.98%)
May 03, 2023 113.22 116.77 109.62 110.18 2,348,182 -2.49(-2.21%)
May 02, 2023 116.31 116.48 109.99 112.67 3,112,939 -4.12(-3.53%)
May 01, 2023 120.03 120.96 116.73 116.78 1,575,579 -3.94(-3.27%)
Apr 28, 2023 118.04 120.87 118.04 120.73 1,488,713 +1.64(+1.38%)
Apr 27, 2023 116.88 119.58 116.14 119.09 1,148,353 +3.32(+2.87%)
Apr 26, 2023 115.15 117.48 113.84 115.77 1,369,694 +0.59(+0.52%)
Apr 25, 2023 117.61 118.70 114.38 115.17 1,970,993 -4.31(-3.61%)
Apr 24, 2023 119.02 120.03 118.11 119.48 1,210,230 +0.39(+0.33%)
Apr 21, 2023 118.99 119.25 116.75 119.09 1,261,048 -0.69(-0.58%)
Apr 20, 2023 122.84 123.84 119.37 119.78 1,384,359 -4.61(-3.70%)
Apr 19, 2023 121.10 124.63 119.85 124.38 2,095,836 +3.72(+3.09%)
Apr 18, 2023 121.39 122.28 120.08 120.66 2,115,175 +0.07(+0.06%)
Apr 17, 2023 111.32 120.71 109.77 120.59 5,384,151 +8.70(+7.78%)
Apr 14, 2023 113.85 114.20 110.75 111.89 2,873,788 +0.04(+0.03%)
Apr 13, 2023 111.42 112.20 110.05 111.85 1,886,781 +0.20(+0.18%)
Apr 12, 2023 113.99 114.15 110.77 111.65 1,294,679 -1.78(-1.56%)
Apr 11, 2023 112.69 113.94 112.04 113.42 1,656,784 +0.71(+0.63%)
Apr 10, 2023 111.97 113.58 111.34 112.71 1,178,705 -0.11(-0.10%)
Apr 06, 2023 113.03 113.89 111.81 112.83 1,535,425 +0.15(+0.14%)
Apr 05, 2023 110.83 112.88 110.14 112.68 1,450,658 +0.22(+0.20%)
Apr 04, 2023 115.38 115.47 110.60 112.45 1,568,606 -1.50(-1.31%)
Apr 03, 2023 115.79 116.40 112.65 113.95 1,800,638 -0.80(-0.69%)
Mar 31, 2023 116.09 116.54 112.98 114.75 2,170,193 -0.02(-0.02%)
Mar 30, 2023 118.92 119.04 113.76 114.77 2,302,969 -2.70(-2.30%)
Mar 29, 2023 115.64 117.65 115.38 117.46 1,633,868 +2.99(+2.62%)
Mar 28, 2023 113.88 116.19 112.86 114.47 1,830,343 +1.30(+1.14%)
Mar 27, 2023 115.23 116.98 111.65 113.17 2,523,052 +2.88(+2.61%)
Mar 24, 2023 106.29 110.99 105.56 110.30 3,198,252 +2.46(+2.28%)
Mar 23, 2023 113.73 114.27 107.79 107.84 3,116,006 -5.08(-4.50%)
Mar 22, 2023 122.43 122.64 112.84 112.92 2,772,216 -9.49(-7.75%)
Mar 21, 2023 121.51 124.54 120.96 122.41 2,923,592 +5.60(+4.80%)
Mar 20, 2023 120.03 120.23 116.23 116.80 3,172,188 -0.76(-0.64%)
Mar 17, 2023 121.79 121.79 116.15 117.56 6,913,860 -4.86(-3.97%)
Mar 16, 2023 119.33 125.08 116.48 122.42 3,125,391 +2.56(+2.14%)
Mar 15, 2023 117.80 120.86 116.32 119.85 3,783,892 -2.44(-1.99%)
Mar 14, 2023 129.70 130.20 119.69 122.29 4,427,176 +0.31(+0.25%)
Mar 13, 2023 119.48 126.09 115.55 121.98 8,195,032 -4.43(-3.50%)
Mar 10, 2023 123.52 131.78 119.45 126.41 4,735,893 -1.84(-1.44%)
Mar 09, 2023 133.41 133.52 127.43 128.25 2,759,267 -6.47(-4.80%)
Mar 08, 2023 138.49 138.88 134.55 134.72 2,390,309 -3.67(-2.65%)
Mar 07, 2023 144.28 144.89 137.98 138.38 1,653,209 -7.60(-5.21%)
Mar 06, 2023 145.81 147.59 145.59 145.99 1,450,005 -0.40(-0.28%)
Mar 03, 2023 144.40 147.00 143.74 146.39 1,303,442 +2.42(+1.68%)
Mar 02, 2023 146.04 146.10 142.06 143.97 1,820,243 -2.72(-1.85%)
Mar 01, 2023 146.86 147.56 145.84 146.69 1,469,903 -1.06(-0.71%)
Feb 28, 2023 147.94 148.99 146.86 147.75 1,258,664 +0.21(+0.14%)
Feb 27, 2023 150.07 150.95 146.96 147.54 1,060,446 -1.01(-0.68%)
Feb 24, 2023 146.46 148.55 146.24 148.55 1,099,981 +1.34(+0.91%)
Feb 23, 2023 148.13 149.01 146.27 147.21 1,046,519 +0.49(+0.34%)
Feb 22, 2023 148.42 148.42 145.80 146.71 1,756,763 -1.19(-0.80%)
Feb 21, 2023 151.42 152.00 147.70 147.90 1,918,916 -4.25(-2.80%)
Feb 17, 2023 152.02 152.92 151.48 152.15 1,365,216 +0.23(+0.15%)
Feb 16, 2023 151.63 153.49 151.29 151.93 895,064 -0.54(-0.36%)
Feb 15, 2023 151.67 152.96 151.50 152.47 781,920 -0.35(-0.23%)
Feb 14, 2023 153.18 154.12 152.59 152.82 1,122,732 -0.68(-0.44%)
Feb 13, 2023 150.94 153.68 150.18 153.49 1,246,304 +2.20(+1.45%)
Feb 10, 2023 149.44 151.54 149.34 151.30 884,217 +1.17(+0.78%)
Feb 09, 2023 151.38 152.79 149.97 150.13 1,683,841 -1.05(-0.69%)
Feb 08, 2023 151.12 153.11 150.92 151.17 1,107,312 -1.15(-0.76%)
Feb 07, 2023 149.41 152.85 149.07 152.32 1,246,653 +2.21(+1.47%)
Feb 06, 2023 150.81 151.28 149.38 150.12 1,415,747 -1.18(-0.78%)
Feb 03, 2023 147.92 151.89 147.92 151.30 2,381,517 +2.85(+1.92%)
Feb 02, 2023 147.93 149.62 146.57 148.44 1,801,193 +1.54(+1.05%)
Feb 01, 2023 146.49 149.23 146.20 146.90 2,396,547 -1.52(-1.03%)
Jan 31, 2023 146.32 148.42 145.43 148.42 1,455,307 +2.39(+1.64%)
Jan 30, 2023 146.44 147.37 145.80 146.03 1,201,910 -1.42(-0.96%)
Jan 27, 2023 147.31 148.63 146.71 147.45 892,415 -0.03(-0.02%)
Jan 26, 2023 149.20 150.33 147.10 147.48 937,496 -0.84(-0.56%)
Jan 25, 2023 146.72 148.40 146.06 148.32 1,061,969 +0.90(+0.61%)
Jan 24, 2023 147.41 149.18 145.69 147.41 1,031,489 +0.17(+0.12%)
Jan 23, 2023 147.05 149.11 146.43 147.24 1,242,335 +1.02(+0.70%)
Jan 20, 2023 147.83 149.71 146.13 146.22 2,201,574 -0.12(-0.08%)
Jan 19, 2023 140.97 147.93 132.28 146.34 3,701,889 +7.62(+5.49%)
Jan 18, 2023 141.78 142.19 138.56 138.72 1,328,219 -4.51(-3.15%)
Jan 17, 2023 142.12 144.03 140.10 143.23 1,169,431 +0.94(+0.66%)
Jan 13, 2023 140.50 142.36 137.37 142.29 1,485,478 -0.09(-0.06%)
Jan 12, 2023 143.01 143.66 141.94 142.37 1,105,760 +0.28(+0.19%)
Jan 11, 2023 141.55 142.33 139.78 142.10 1,117,187 +1.28(+0.91%)
Jan 10, 2023 141.97 142.56 140.20 140.81 1,472,043 -0.52(-0.37%)
Jan 09, 2023 142.90 142.93 141.00 141.34 1,207,239 -1.56(-1.09%)
Jan 06, 2023 140.33 143.41 139.55 142.90 1,334,198 +3.76(+2.70%)
Jan 05, 2023 139.08 139.86 138.03 139.14 1,235,802 -0.33(-0.24%)
Jan 04, 2023 139.48 140.94 138.49 139.47 1,125,718 +1.54(+1.12%)
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.