M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	85.72	86.66	85.37	86.62	2,316,910	+1.56(+1.83%)
Jan 28, 2016	84.85	86.16	84.06	85.06	2,134,806	+0.51(+0.60%)
Jan 27, 2016	82.79	85.96	82.27	84.55	2,622,104	+1.47(+1.77%)
Jan 26, 2016	80.39	83.26	80.17	83.08	3,426,001	+3.06(+3.82%)
Jan 25, 2016	81.90	82.12	79.80	80.02	2,044,243	-2.19(-2.67%)
Jan 22, 2016	81.56	82.80	80.34	82.22	2,259,178	+1.84(+2.29%)
Jan 21, 2016	82.33	82.51	80.05	80.38	2,131,156	-1.96(-2.38%)
Jan 20, 2016	81.86	83.40	80.12	82.34	2,594,213	-1.27(-1.52%)
Jan 19, 2016	83.09	85.09	82.09	83.61	2,159,994	+1.46(+1.78%)
Jan 15, 2016	83.19	82.15	82.15	82.15	2,177,641	-2.14(-2.54%)
Jan 14, 2016	84.16	84.89	82.88	84.29	1,461,226	+0.39(+0.46%)
Jan 13, 2016	87.25	87.39	83.72	83.90	2,029,119	-2.96(-3.41%)
Jan 12, 2016	86.78	87.06	85.71	86.86	1,676,232	+1.07(+1.25%)
Jan 11, 2016	86.55	87.47	85.16	85.79	1,603,078	-0.82(-0.94%)
Jan 08, 2016	89.26	89.31	86.45	86.61	1,101,096	-1.82(-2.05%)
Jan 07, 2016	89.61	90.07	87.97	88.43	1,249,647	-2.56(-2.82%)
Jan 06, 2016	91.47	92.16	90.63	90.99	1,093,571	-1.88(-2.02%)
Jan 05, 2016	92.67	93.55	92.05	92.87	826,856	+0.51(+0.55%)
Jan 04, 2016	93.74	93.74	91.38	92.36	1,454,658	-2.91(-3.05%)
Dec 31, 2015	95.76	95.27	95.27	95.27	1,013,900	-1.15(-1.19%)
Dec 30, 2015	97.37	97.37	96.38	96.42	395,138	-1.07(-1.10%)
Dec 29, 2015	96.85	97.67	96.62	97.49	521,367	+1.05(+1.09%)
Dec 28, 2015	96.40	96.48	95.19	96.43	534,080	-0.53(-0.54%)
Dec 24, 2015	96.61	96.96	96.96	96.96	649,603	+0.06(+0.06%)
Dec 23, 2015	96.16	96.99	95.68	96.90	516,693	+1.16(+1.22%)
Dec 22, 2015	95.17	95.94	94.30	95.73	753,341	+0.89(+0.94%)
Dec 21, 2015	95.29	96.04	93.85	94.84	924,585	+0.48(+0.51%)
Dec 18, 2015	97.62	97.66	94.32	94.36	4,538,949	-3.70(-3.78%)
Dec 17, 2015	99.84	100.15	98.00	98.07	1,352,223	-1.32(-1.33%)
Dec 16, 2015	98.26	99.64	97.00	99.39	1,317,670	+1.70(+1.74%)
Dec 15, 2015	96.13	98.17	95.64	97.69	1,145,042	+2.67(+2.80%)
Dec 14, 2015	95.15	95.58	93.27	95.02	1,472,762	+0.36(+0.38%)
Dec 11, 2015	94.82	95.34	93.95	94.66	1,063,939	-1.76(-1.83%)
Dec 10, 2015	95.35	97.43	94.88	96.42	1,110,902	+1.31(+1.38%)
Dec 09, 2015	96.71	97.32	94.49	95.11	1,258,685	-2.03(-2.09%)
Dec 08, 2015	97.78	98.26	96.92	97.14	1,071,266	-1.60(-1.62%)
Dec 07, 2015	98.75	99.06	97.82	98.74	1,056,458	-0.37(-0.37%)
Dec 04, 2015	97.22	99.40	96.80	99.10	1,459,556	+2.57(+2.66%)
Dec 03, 2015	98.68	98.96	96.26	96.53	1,203,625	-1.79(-1.82%)
Dec 02, 2015	99.31	99.59	98.12	98.33	862,488	-0.85(-0.86%)
Dec 01, 2015	99.16	99.63	98.19	99.18	703,272	+0.64(+0.65%)
Nov 30, 2015	98.61	99.03	98.00	98.53	1,374,314	-0.09(-0.10%)
Nov 27, 2015	98.43	98.67	97.61	98.63	300,663	+0.40(+0.41%)
Nov 25, 2015	98.00	98.22	98.22	98.22	877,543	+0.28(+0.28%)
Nov 24, 2015	97.47	98.12	96.71	97.95	1,342,240	-0.39(-0.39%)
Nov 23, 2015	98.48	98.94	97.93	98.33	717,583	+0.00(+0.00%)
Nov 20, 2015	99.26	99.44	97.86	98.33	934,152	-0.28(-0.28%)
Nov 19, 2015	98.60	99.16	97.82	98.61	883,172	+0.10(+0.10%)
Nov 18, 2015	98.11	98.51	96.25	98.51	1,559,939	+0.81(+0.83%)
Nov 17, 2015	97.53	98.91	96.76	97.70	1,466,196	+0.62(+0.64%)
Nov 16, 2015	96.21	97.19	95.75	97.08	1,266,355	+0.80(+0.83%)
Nov 13, 2015	97.27	97.78	95.61	96.27	2,130,124	-1.25(-1.28%)
Nov 12, 2015	97.32	97.96	97.01	97.52	2,326,928	-0.40(-0.41%)
Nov 11, 2015	97.56	98.55	97.15	97.93	1,797,232	+0.83(+0.86%)
Nov 10, 2015	96.70	97.58	95.97	97.09	3,033,458	-0.10(-0.11%)
Nov 09, 2015	96.68	97.32	95.61	97.19	3,688,074	-0.02(-0.02%)
Nov 06, 2015	96.31	97.81	95.92	97.22	1,887,713	+2.41(+2.54%)
Nov 05, 2015	94.00	95.37	93.95	94.81	1,233,076	+0.82(+0.87%)
Nov 04, 2015	94.59	94.89	93.66	93.99	1,043,375	-0.46(-0.48%)
Nov 03, 2015	94.63	95.05	94.07	94.45	1,217,169	-0.10(-0.11%)