M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	54.67	55.05	54.59	54.62	546,181	-0.43(-0.78%)
Dec 29, 2011	54.52	55.08	54.32	55.05	520,318	+0.82(+1.50%)
Dec 28, 2011	55.02	55.05	54.12	54.24	559,950	-0.57(-1.03%)
Dec 27, 2011	54.72	55.34	54.58	54.80	478,852	-0.21(-0.39%)
Dec 23, 2011	54.86	55.15	54.37	55.02	510,707	+0.76(+1.40%)
Dec 21, 2011	53.66	54.43	53.38	54.26	1,059,737	+0.52(+0.97%)
Dec 20, 2011	51.94	53.87	51.90	53.74	1,625,003	+2.72(+5.33%)
Dec 19, 2011	52.27	52.31	50.81	51.02	686,168	-1.04(-1.99%)
Dec 16, 2011	51.83	52.85	51.64	52.05	1,992,992	+0.72(+1.41%)
Dec 15, 2011	51.80	51.83	51.07	51.33	1,020,085	+0.37(+0.73%)
Dec 14, 2011	50.55	51.62	50.44	50.96	1,561,123	+0.18(+0.35%)
Dec 13, 2011	51.93	52.25	50.37	50.78	1,387,132	-0.63(-1.22%)
Dec 12, 2011	51.40	51.73	50.95	51.41	1,086,468	-0.83(-1.59%)
Dec 09, 2011	52.02	52.57	51.86	52.24	1,232,156	+0.75(+1.46%)
Dec 08, 2011	52.96	53.10	51.32	51.49	1,706,024	-1.92(-3.59%)
Dec 07, 2011	53.24	53.74	52.56	53.41	2,266,744	-0.32(-0.60%)
Dec 06, 2011	53.79	54.30	53.28	53.73	1,238,541	-0.32(-0.60%)
Dec 05, 2011	53.68	54.19	53.41	54.05	1,566,572	+1.19(+2.25%)
Dec 02, 2011	52.76	53.66	52.66	52.86	1,244,070	+0.69(+1.33%)
Dec 01, 2011	52.13	52.46	51.47	52.17	1,377,127	-0.05(-0.10%)
Nov 30, 2011	50.77	52.33	50.09	52.22	2,033,151	+3.31(+6.77%)
Nov 29, 2011	48.94	49.43	48.59	48.91	1,078,236	+0.14(+0.28%)
Nov 28, 2011	49.69	49.78	48.32	48.77	1,090,402	+0.82(+1.71%)
Nov 25, 2011	47.76	48.65	47.62	47.95	427,301	+0.19(+0.40%)
Nov 23, 2011	48.91	48.94	47.72	47.76	1,538,630	-1.52(-3.09%)
Nov 22, 2011	49.46	49.94	49.15	49.28	940,366	-0.36(-0.73%)
Nov 21, 2011	50.13	50.39	49.27	49.64	1,262,973	-1.18(-2.33%)
Nov 18, 2011	50.75	50.99	50.39	50.82	791,197	+0.48(+0.96%)
Nov 17, 2011	50.90	51.82	50.11	50.34	1,152,306	-0.61(-1.20%)
Nov 16, 2011	50.94	52.28	50.79	50.95	1,266,179	-0.58(-1.13%)
Nov 15, 2011	50.76	51.72	50.73	51.53	1,150,735	+0.53(+1.04%)
Nov 14, 2011	51.90	51.96	50.68	51.00	1,008,658	-1.35(-2.57%)
Nov 11, 2011	51.97	52.64	51.85	52.35	1,401,965	+1.09(+2.13%)
Nov 10, 2011	50.73	51.40	50.29	51.26	1,830,611	+1.27(+2.55%)
Nov 09, 2011	50.94	51.21	49.78	49.98	2,496,088	-2.31(-4.42%)
Nov 08, 2011	51.38	52.44	50.88	52.29	1,607,413	+1.47(+2.90%)
Nov 07, 2011	51.07	51.44	50.58	50.82	1,868,124	-0.25(-0.49%)
Nov 04, 2011	51.37	51.45	50.70	51.07	1,577,482	-0.73(-1.41%)
Nov 03, 2011	52.57	52.61	50.64	51.79	3,338,813	+0.00(+0.00%)
Nov 02, 2011	52.09	52.51	51.36	51.79	3,362,604	+0.58(+1.13%)
Nov 01, 2011	52.18	52.66	51.09	51.21	2,000,957	-2.69(-4.99%)
Oct 31, 2011	54.89	55.24	53.89	53.91	1,769,766	-1.55(-2.80%)
Oct 28, 2011	56.02	56.19	55.15	55.46	1,076,215	-0.67(-1.19%)
Oct 27, 2011	56.11	56.67	54.68	56.12	1,942,671	+1.92(+3.54%)
Oct 26, 2011	54.00	54.47	53.32	54.20	1,153,333	+1.11(+2.09%)
Oct 25, 2011	53.83	54.01	52.96	53.09	1,427,000	-1.08(-2.00%)
Oct 24, 2011	53.28	54.32	52.94	54.17	1,433,178	+1.10(+2.07%)
Oct 21, 2011	52.52	53.15	52.11	53.08	3,570,480	+1.03(+1.99%)
Oct 20, 2011	52.16	52.60	50.58	52.04	2,330,567	+0.49(+0.95%)
Oct 19, 2011	53.27	53.29	49.73	51.55	6,216,690	-3.03(-5.55%)
Oct 18, 2011	52.44	55.12	52.27	54.59	1,490,127	+2.35(+4.50%)
Oct 17, 2011	53.16	53.37	52.08	52.23	1,706,694	-1.40(-2.60%)
Oct 14, 2011	54.51	54.80	52.94	53.63	1,703,523	-0.12(-0.22%)
Oct 13, 2011	53.18	54.34	51.89	53.75	1,883,702	-0.01(-0.01%)
Oct 12, 2011	52.90	54.38	52.89	53.76	1,603,343	+1.41(+2.69%)
Oct 11, 2011	51.58	52.55	51.01	52.35	1,103,378	-0.03(-0.05%)
Oct 10, 2011	51.38	52.38	50.88	52.38	1,094,676	+2.22(+4.42%)
Oct 07, 2011	51.97	52.02	50.09	50.16	1,778,761	-1.46(-2.83%)
Oct 06, 2011	51.16	51.67	50.45	51.62	1,200,847	+1.99(+4.01%)
Oct 05, 2011	49.44	49.82	48.34	49.63	1,434,577	+0.16(+0.33%)
Oct 04, 2011	47.87	49.60	47.03	49.46	2,349,760	+0.93(+1.93%)