M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.46	44.18	44.18	44.18	668,345	-0.13(-0.28%)
Dec 30, 2009	44.02	44.38	43.89	44.30	479,132	+0.17(+0.37%)
Dec 29, 2009	44.29	44.51	44.04	44.14	504,295	-0.01(-0.03%)
Dec 28, 2009	44.16	44.30	43.83	44.15	566,384	+0.02(+0.04%)
Dec 24, 2009	43.79	44.25	43.62	44.13	533,039	+0.37(+0.85%)
Dec 23, 2009	44.06	44.25	43.73	43.76	569,353	-0.40(-0.90%)
Dec 22, 2009	43.60	44.23	43.28	44.16	951,043	+0.72(+1.66%)
Dec 21, 2009	42.93	43.46	42.48	43.44	929,083	+0.59(+1.39%)
Dec 18, 2009	42.11	42.84	42.02	42.84	1,475,004	+0.97(+2.32%)
Dec 17, 2009	41.46	42.48	41.33	41.87	1,339,110	+0.29(+0.70%)
Dec 16, 2009	41.65	41.83	41.02	41.58	1,130,318	+0.09(+0.22%)
Dec 15, 2009	42.70	42.70	41.36	41.49	1,204,872	-1.34(-3.13%)
Dec 14, 2009	42.29	42.86	42.27	42.83	1,172,175	+0.27(+0.64%)
Dec 11, 2009	42.07	42.66	41.73	42.56	1,148,530	+0.56(+1.34%)
Dec 10, 2009	42.33	42.60	41.81	42.00	1,112,548	-0.24(-0.58%)
Dec 09, 2009	41.96	42.52	41.75	42.24	1,413,767	+0.14(+0.33%)
Dec 08, 2009	40.92	42.32	40.90	42.10	2,225,453	+1.53(+3.78%)
Dec 07, 2009	41.85	42.26	40.43	40.57	2,393,506	-1.33(-3.17%)
Dec 04, 2009	42.02	42.51	41.08	41.90	1,404,287	+0.40(+0.97%)
Dec 03, 2009	43.59	43.79	41.46	41.50	1,257,496	-1.72(-3.99%)
Dec 02, 2009	43.20	43.60	42.92	43.22	874,012	-0.14(-0.32%)
Dec 01, 2009	43.44	43.60	42.86	43.36	1,402,275	+0.05(+0.11%)
Nov 30, 2009	42.41	43.34	42.27	43.31	963,974	+1.14(+2.71%)
Nov 27, 2009	42.56	43.08	42.16	42.17	636,163	-1.20(-2.77%)
Nov 25, 2009	43.40	43.56	43.13	43.37	497,936	-0.03(-0.08%)
Nov 24, 2009	43.42	43.53	42.84	43.40	1,454,471	-0.12(-0.29%)
Nov 23, 2009	43.45	44.08	43.33	43.53	1,215,750	+0.50(+1.15%)
Nov 20, 2009	42.57	43.12	41.85	43.03	1,752,418	+0.34(+0.80%)
Nov 19, 2009	41.87	43.00	41.82	42.69	2,671,905	+0.30(+0.71%)
Nov 18, 2009	41.38	42.45	41.28	42.39	1,459,884	+0.89(+2.14%)
Nov 17, 2009	41.47	41.59	40.90	41.50	1,584,207	+0.07(+0.17%)
Nov 16, 2009	41.12	41.81	40.85	41.43	1,863,450	+0.59(+1.44%)
Nov 13, 2009	41.28	41.57	40.65	40.84	970,249	-0.33(-0.79%)
Nov 12, 2009	41.89	42.02	41.11	41.17	973,838	-0.81(-1.93%)
Nov 11, 2009	41.76	42.48	41.56	41.98	913,829	+0.46(+1.10%)
Nov 10, 2009	42.25	42.25	41.18	41.52	767,884	-0.71(-1.67%)
Nov 09, 2009	41.99	42.23	41.08	42.23	1,204,313	+1.17(+2.85%)
Nov 06, 2009	40.42	41.33	40.20	41.06	1,018,367	+0.17(+0.42%)
Nov 05, 2009	40.03	40.96	39.46	40.89	1,715,678	+1.06(+2.66%)
Nov 04, 2009	41.23	41.76	39.67	39.83	2,237,205	-1.18(-2.87%)
Nov 03, 2009	41.00	41.63	40.69	41.01	1,437,379	-0.35(-0.84%)
Nov 02, 2009	41.41	42.52	40.76	41.35	1,353,580	+0.28(+0.68%)
Oct 30, 2009	42.73	42.89	40.68	41.07	1,834,987	-1.84(-4.29%)
Oct 29, 2009	43.44	43.44	42.20	42.91	1,980,996	+0.54(+1.26%)
Oct 28, 2009	43.70	43.99	42.27	42.38	1,249,533	-1.20(-2.74%)
Oct 27, 2009	44.32	45.02	43.52	43.57	1,376,709	-0.82(-1.84%)
Oct 26, 2009	44.93	45.49	44.20	44.39	1,346,295	-0.55(-1.22%)
Oct 23, 2009	44.87	45.15	44.57	44.94	960,270	-0.12(-0.28%)
Oct 22, 2009	43.47	45.08	43.11	45.06	1,617,337	+1.76(+4.06%)
Oct 21, 2009	43.97	45.34	43.17	43.31	2,000,354	-0.69(-1.56%)
Oct 20, 2009	44.33	44.59	43.86	43.99	2,414,793	+0.69(+1.58%)
Oct 19, 2009	43.73	44.22	42.87	43.31	1,289,925	-0.17(-0.39%)
Oct 16, 2009	43.22	44.51	42.66	43.48	2,186,863	-0.43(-0.98%)
Oct 15, 2009	43.77	44.10	43.17	43.91	877,700	-0.05(-0.12%)
Oct 14, 2009	43.61	43.99	42.91	43.96	1,138,555	+0.90(+2.09%)
Oct 13, 2009	43.14	43.43	42.34	43.06	1,292,324	-0.22(-0.50%)
Oct 12, 2009	42.94	43.44	42.57	43.27	944,142	+0.13(+0.30%)
Oct 09, 2009	41.31	43.17	41.11	43.14	1,959,140	+1.88(+4.54%)
Oct 08, 2009	41.38	41.42	40.85	41.27	884,880	+0.45(+1.10%)
Oct 07, 2009	40.48	40.91	40.09	40.82	960,662	+0.10(+0.24%)
Oct 06, 2009	39.86	40.77	39.68	40.72	1,528,545	+1.22(+3.09%)
Oct 05, 2009	39.50	40.01	39.35	39.50	1,787,170	+0.20(+0.50%)
Oct 02, 2009	38.74	39.93	38.61	39.30	1,649,698	-0.02(-0.05%)