M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	36.95	38.44	36.80	38.26	1,428,390	+1.46(+3.97%)
Dec 30, 2008	35.64	36.96	35.49	36.80	1,192,972	+1.06(+2.96%)
Dec 29, 2008	36.66	36.94	34.85	35.74	1,482,498	-1.17(-3.18%)
Dec 26, 2008	37.62	38.19	36.48	36.91	769,574	-0.36(-0.97%)
Dec 24, 2008	35.90	37.42	35.90	37.27	549,755	+1.35(+3.77%)
Dec 23, 2008	37.02	37.34	35.21	35.92	1,399,385	-0.90(-2.44%)
Dec 22, 2008	37.83	37.84	36.36	36.82	1,839,537	-0.47(-1.27%)
Dec 19, 2008	39.32	39.32	36.86	37.29	5,229,166	-2.51(-6.30%)
Dec 18, 2008	41.12	41.46	39.61	39.80	1,215,782	-1.11(-2.70%)
Dec 17, 2008	39.98	41.53	39.78	40.90	1,530,962	+0.13(+0.33%)
Dec 16, 2008	38.90	41.49	38.82	40.77	2,745,298	+2.65(+6.96%)
Dec 15, 2008	40.24	40.24	37.18	38.12	1,322,894	-1.25(-3.17%)
Dec 12, 2008	38.15	39.97	37.57	39.36	0	+0.08(+0.20%)
Dec 11, 2008	42.72	43.04	39.19	39.28	1,850,289	-3.91(-9.06%)
Dec 10, 2008	43.49	44.49	41.63	43.19	1,398,506	-0.57(-1.29%)
Dec 09, 2008	46.08	46.61	43.41	43.76	1,505,077	-2.54(-5.48%)
Dec 08, 2008	46.24	47.29	44.86	46.30	2,012,828	+1.07(+2.36%)
Dec 05, 2008	40.02	45.41	40.02	45.23	2,258,365	+3.80(+9.18%)
Dec 04, 2008	40.68	43.65	40.49	41.43	1,742,618	-0.05(-0.13%)
Dec 03, 2008	39.13	41.61	37.92	41.48	1,491,393	+1.61(+4.03%)
Dec 02, 2008	37.76	39.98	37.19	39.88	1,891,364	+2.41(+6.42%)
Dec 01, 2008	41.88	41.88	37.43	37.47	2,617,185	-5.34(-12.48%)
Nov 28, 2008	42.65	42.91	41.26	42.81	868,295	-0.56(-1.29%)
Nov 26, 2008	42.13	43.37	41.02	43.37	1,085,015	+0.47(+1.10%)
Nov 25, 2008	42.12	44.04	41.18	42.90	2,116,533	+0.99(+2.35%)
Nov 24, 2008	39.66	42.11	38.78	41.91	3,669,198	+3.13(+8.06%)
Nov 21, 2008	37.51	39.01	34.78	38.79	3,930,092	+2.14(+5.84%)
Nov 20, 2008	37.42	40.58	36.58	36.65	4,475,505	-0.76(-2.03%)
Nov 19, 2008	40.74	41.23	37.36	37.41	2,342,626	-3.31(-8.12%)
Nov 18, 2008	40.92	42.43	38.38	40.72	2,707,888	-0.63(-1.51%)
Nov 17, 2008	43.18	44.32	41.18	41.34	1,453,924	-2.53(-5.76%)
Nov 14, 2008	43.98	45.83	43.23	43.87	0	-0.97(-2.17%)
Nov 13, 2008	44.31	44.93	40.90	44.84	2,614,235	+1.65(+3.83%)
Nov 12, 2008	44.93	46.56	43.15	43.19	1,785,393	-2.55(-5.58%)
Nov 11, 2008	46.65	47.53	45.37	45.74	1,585,112	-1.51(-3.19%)
Nov 10, 2008	49.97	49.97	46.67	47.25	2,093,170	-1.92(-3.90%)
Nov 07, 2008	49.68	50.13	47.85	49.16	1,724,923	-0.31(-0.63%)
Nov 06, 2008	51.81	53.91	49.40	49.48	2,694,387	-2.67(-5.11%)
Nov 05, 2008	57.95	57.95	51.19	52.14	2,778,071	-5.90(-10.17%)
Nov 04, 2008	55.38	58.05	54.35	58.05	1,363,551	+3.42(+6.26%)
Nov 03, 2008	53.70	54.76	52.67	54.63	965,625	+0.59(+1.09%)
Oct 31, 2008	51.66	54.04	51.64	54.04	0	+2.07(+3.97%)
Oct 30, 2008	54.35	54.35	50.98	51.98	1,567,104	-0.55(-1.04%)
Oct 29, 2008	53.63	55.72	52.28	52.52	1,863,118	-1.15(-2.15%)
Oct 28, 2008	50.88	53.68	48.79	53.68	2,283,977	+3.49(+6.94%)
Oct 27, 2008	48.36	52.48	48.36	50.19	2,263,605	+0.05(+0.09%)
Oct 24, 2008	45.70	51.64	45.70	50.14	3,476,184	+0.81(+1.63%)
Oct 23, 2008	52.29	52.37	47.61	49.34	4,380,377	-2.78(-5.33%)
Oct 22, 2008	54.64	55.80	50.86	52.12	2,028,418	-3.74(-6.69%)
Oct 21, 2008	51.31	58.79	51.31	55.86	3,418,860	+1.83(+3.38%)
Oct 20, 2008	53.12	54.62	51.44	54.03	1,660,716	+1.39(+2.63%)
Oct 17, 2008	50.56	55.44	50.56	52.64	0	-0.33(-0.63%)
Oct 16, 2008	51.32	53.30	49.09	52.98	2,091,697	+1.08(+2.08%)
Oct 15, 2008	50.98	56.57	50.04	51.90	2,538,506	-1.41(-2.65%)
Oct 14, 2008	48.49	57.47	48.07	53.31	4,079,437	+6.93(+14.94%)
Oct 13, 2008	52.13	53.66	45.29	46.38	2,696,054	-2.10(-4.33%)
Oct 10, 2008	42.65	49.39	41.07	48.48	4,794,767	+5.34(+12.39%)
Oct 09, 2008	50.86	50.86	43.13	43.13	3,159,341	-5.87(-11.98%)
Oct 08, 2008	50.88	55.06	48.84	49.00	1,268,921	-3.64(-6.91%)
Oct 07, 2008	56.85	59.56	52.64	52.64	1,111,375	-4.14(-7.29%)
Oct 06, 2008	56.14	59.65	55.31	56.78	1,573,581	-1.64(-2.81%)
Oct 03, 2008	59.00	63.31	57.74	58.42	0	+0.95(+1.65%)
Oct 02, 2008	63.15	65.18	56.66	57.47	1,544,270	-6.13(-9.64%)