M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	157.35	157.78		156.83	1,639,146	-2.49(-1.56%)
Jan 28, 2022	155.80	159.38	154.54	159.32	1,859,925	+2.97(+1.90%)
Jan 27, 2022	157.50	160.81	155.00	156.35	2,155,533	+1.02(+0.66%)
Jan 26, 2022	153.06	155.68	151.89	155.33	1,925,620	+2.94(+1.93%)
Jan 25, 2022	152.01	154.11	148.83	152.40	1,616,753	-1.89(-1.22%)
Jan 24, 2022	147.05	154.75	144.90	154.28	2,797,360	+6.04(+4.07%)
Jan 21, 2022	153.10	153.10	146.15	148.25	2,873,955	-5.78(-3.75%)
Jan 20, 2022	165.52	167.77	153.50	154.03	4,224,170	-8.86(-5.44%)
Jan 19, 2022	168.96	169.32	162.87	162.89	2,689,751	-5.99(-3.55%)
Jan 18, 2022	172.00	173.08	168.01	168.88	1,759,564	-2.73(-1.59%)
Jan 14, 2022				171.61	0	+1.97(+1.16%)
Jan 13, 2022	168.72	171.09	167.65	169.63	2,021,647	+3.41(+2.05%)
Jan 12, 2022	165.27	167.12	164.97	166.23	1,844,959	+1.23(+0.75%)
Jan 11, 2022	164.88	165.91	162.92	165.00	1,195,143	+0.66(+0.40%)
Jan 10, 2022	166.15	166.66	162.31	164.34	1,942,697	+0.52(+0.32%)
Jan 07, 2022	159.61	164.17	158.32	163.82	1,834,082	+4.63(+2.91%)
Jan 06, 2022	155.30	160.81	155.30	159.19	1,809,035	+6.15(+4.02%)
Jan 05, 2022	152.78	155.34	152.39	153.04	1,508,713	+1.19(+0.79%)
Jan 04, 2022	148.83	153.89	148.50	151.85	1,431,945	+5.32(+3.63%)
Jan 03, 2022	144.23	146.89	143.74	146.53	1,133,822	+4.32(+3.04%)
Dec 31, 2021	141.25	142.92	141.14	142.20	624,932	+0.37(+0.26%)
Dec 30, 2021	143.27	144.27	141.72	141.83	648,972	-0.85(-0.60%)
Dec 29, 2021	142.78	143.52	141.56	142.68	518,854	-0.08(-0.06%)
Dec 28, 2021	141.51	143.43	141.51	142.77	448,527	+0.66(+0.46%)
Dec 27, 2021	140.03	142.17	138.75	142.11	616,476	+2.34(+1.68%)
Dec 23, 2021	140.65	141.86	139.50	139.77	519,562	+0.41(+0.29%)
Dec 22, 2021	137.78	140.22	137.09	139.36	694,446	+1.35(+0.98%)
Dec 21, 2021	136.06	138.59	135.59	138.01	749,296	+4.03(+3.01%)
Dec 20, 2021	133.73	134.33	131.01	133.98	1,062,578	-2.27(-1.66%)
Dec 17, 2021	141.54	141.54	135.98	136.25	2,135,401	-5.58(-3.94%)
Dec 16, 2021	141.66	145.05	140.63	141.83	1,270,736	+2.37(+1.70%)
Dec 15, 2021	139.24	140.64	137.72	139.46	958,292	+1.11(+0.80%)
Dec 14, 2021	137.26	139.95	136.71	138.35	1,127,846	+1.66(+1.21%)
Dec 13, 2021	140.53	141.07	136.57	136.69	886,755	-4.24(-3.01%)
Dec 10, 2021	141.54	142.26	139.88	140.93	1,121,074	-0.03(-0.02%)
Dec 09, 2021	139.73	142.07	139.09	140.96	1,161,251	+0.27(+0.19%)
Dec 08, 2021	141.66	142.84	140.25	140.69	761,981	-0.70(-0.50%)
Dec 07, 2021	141.20	142.95	140.61	141.40	785,190	+0.95(+0.68%)
Dec 06, 2021	139.16	142.79	137.81	140.44	836,402	+4.37(+3.21%)
Dec 03, 2021	139.41	139.72	134.99	136.07	973,424	-3.48(-2.50%)
Dec 02, 2021	135.10	140.88	133.31	139.55	1,206,681	+6.19(+4.64%)
Dec 01, 2021	138.92	140.78	133.28	133.37	1,195,787	-2.38(-1.75%)
Nov 30, 2021	138.69	138.88	135.12	135.75	1,379,517	-5.14(-3.65%)
Nov 29, 2021	143.71	144.36	139.60	140.89	1,137,552	-0.58(-0.41%)
Nov 26, 2021	142.27	142.53	138.87	141.47	1,041,359	-6.87(-4.63%)
Nov 24, 2021	148.32	149.88	147.04	148.34	628,001	-0.35(-0.23%)
Nov 23, 2021	149.21	149.99	148.29	148.69	1,030,207	+0.44(+0.30%)
Nov 22, 2021	147.29	149.88	146.24	148.25	878,253	+3.67(+2.54%)
Nov 19, 2021	144.48	146.12	141.95	144.57	994,699	-1.88(-1.29%)
Nov 18, 2021	149.04	146.90	146.20	146.46	1,263,306	-1.61(-1.09%)
Nov 17, 2021	147.28	148.39	145.74	148.07	997,488	+0.69(+0.47%)
Nov 16, 2021	147.50	148.47	146.27	147.38	891,454	+0.19(+0.13%)
Nov 15, 2021	147.32	149.07	146.69	147.18	978,614	+0.31(+0.21%)
Nov 12, 2021	146.38	147.74	145.01	146.87	1,161,386	+0.60(+0.41%)
Nov 11, 2021	143.49	146.92	143.11	146.27	887,477	+2.60(+1.81%)
Nov 10, 2021	142.99			143.67	814,274	+1.64(+1.15%)
Nov 09, 2021	142.58	143.22	140.94	142.04	717,584	-1.82(-1.26%)
Nov 08, 2021	143.33	144.50	142.63	143.86	920,802	+1.38(+0.97%)
Nov 05, 2021	143.16	144.50	141.60	142.48	800,395	+0.84(+0.60%)
Nov 04, 2021	145.68	145.76	140.27	141.63	1,045,820	-4.74(-3.24%)
Nov 03, 2021	140.72	147.16	140.41	146.38	1,330,989	+5.06(+3.58%)
Nov 02, 2021	139.94	142.22	139.09	141.31	1,153,333	+1.02(+0.73%)