M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	137.41	139.17	137.11	138.01	821,875	-0.39(-0.28%)
Dec 29, 2022	136.65	138.95	135.91	138.41	700,235	+1.81(+1.32%)
Dec 28, 2022	139.07	139.19	136.57	136.60	642,980	-2.18(-1.57%)
Dec 27, 2022	137.69	139.24	136.69	138.78	590,436	+1.24(+0.90%)
Dec 23, 2022	137.81	138.53	137.08	137.54	1,114,646	-0.19(-0.14%)
Dec 22, 2022	135.76	137.83	135.06	137.73	1,406,374	+1.67(+1.22%)
Dec 21, 2022	134.47	136.07	134.32	136.06	1,164,951	+2.57(+1.92%)
Dec 20, 2022	134.23	135.10	133.47	133.50	1,048,967	-0.32(-0.24%)
Dec 19, 2022	133.76	134.87	132.77	133.82	1,274,322	+0.57(+0.43%)
Dec 16, 2022	133.08	134.03	131.71	133.25	2,544,345	-0.91(-0.68%)
Dec 15, 2022	135.05	135.30	132.28	134.16	2,133,740	-2.65(-1.93%)
Dec 14, 2022	139.69	140.41	135.98	136.81	1,573,388	-2.25(-1.62%)
Dec 13, 2022	146.05	146.05	137.95	139.05	2,068,023	-5.13(-3.56%)
Dec 12, 2022	143.61	145.31	141.82	144.18	1,690,278	+0.15(+0.11%)
Dec 09, 2022	142.49	145.20	142.49	144.03	1,572,502	+1.20(+0.84%)
Dec 08, 2022	141.41	143.26	140.87	142.83	2,479,529	+2.05(+1.45%)
Dec 07, 2022	141.53	142.24	137.71	140.78	4,714,002	-11.78(-7.72%)
Dec 06, 2022	153.44	154.47	151.20	152.56	1,267,133	-0.91(-0.59%)
Dec 05, 2022	159.84	160.71	152.76	153.47	1,689,442	-7.41(-4.61%)
Dec 02, 2022	159.02	161.51	158.65	160.89	1,150,475	+0.74(+0.46%)
Dec 01, 2022	162.39	162.95	159.17	160.15	1,266,558	-1.62(-1.00%)
Nov 30, 2022	159.62	161.76	157.04	161.76	1,747,419	+0.28(+0.18%)
Nov 29, 2022	160.44	162.04	160.08	161.48	937,249	+1.32(+0.83%)
Nov 28, 2022	161.56	162.48	159.59	160.15	723,863	-2.48(-1.52%)
Nov 25, 2022	163.02	163.05	161.83	162.63	334,966	+0.26(+0.16%)
Nov 23, 2022	162.01	162.56	161.53	162.37	711,136	+0.19(+0.12%)
Nov 22, 2022	161.81	162.74	160.95	162.19	692,854	+2.03(+1.27%)
Nov 21, 2022	161.33	162.03	159.13	160.15	1,175,544	-1.03(-0.64%)
Nov 18, 2022	160.91	161.92	159.29	161.18	1,489,756	+2.57(+1.62%)
Nov 17, 2022	157.35	159.24	157.35	158.61	1,001,791	-0.76(-0.47%)
Nov 16, 2022	160.74	161.70	158.99	159.37	1,222,974	-1.16(-0.72%)
Nov 15, 2022	158.25	160.53	157.66	160.53	1,628,463	+3.84(+2.45%)
Nov 14, 2022	157.10	160.07	156.10	156.69	1,415,839	-0.33(-0.21%)
Nov 11, 2022	161.84	162.10	154.80	157.02	2,396,522	-3.77(-2.34%)
Nov 10, 2022	160.45	161.98	157.83	160.79	1,410,421	+4.02(+2.56%)
Nov 09, 2022	159.82	160.87	156.67	156.77	1,049,181	-4.29(-2.66%)
Nov 08, 2022	159.42	162.35	158.89	161.06	1,037,878	+1.43(+0.89%)
Nov 07, 2022	159.20	159.83	157.11	159.63	1,079,173	+1.84(+1.17%)
Nov 04, 2022	157.39	158.63	155.73	157.79	1,505,728	+2.67(+1.72%)
Nov 03, 2022	153.37	156.33	153.12	155.12	2,279,833	+0.45(+0.29%)
Nov 02, 2022	157.31		154.50	154.66	1,923,223	-4.15(-2.61%)
Nov 01, 2022	160.34	161.20	158.70	158.81	1,312,868	-0.26(-0.16%)
Oct 31, 2022	158.26	160.20	157.52	159.07	1,534,253	+0.18(+0.11%)
Oct 28, 2022	158.99	159.43	157.33	158.89	1,471,290	+1.05(+0.66%)
Oct 27, 2022	157.15	159.05	157.15	157.84	1,813,141	+1.96(+1.25%)
Oct 26, 2022	154.68	156.67	154.59	155.88	2,211,700	+1.42(+0.92%)
Oct 25, 2022	152.37	155.60	152.22	154.47	2,332,864	+0.34(+0.22%)
Oct 24, 2022	153.20	155.41	151.41	154.13	2,239,793	+1.30(+0.85%)
Oct 21, 2022	152.28	156.03	150.59	152.83	2,233,493	+0.35(+0.23%)
Oct 20, 2022	153.22	158.02	151.78	152.48	3,103,062	-1.57(-1.02%)
Oct 19, 2022	161.24	165.26	152.85	154.05	6,296,776	-24.85(-13.89%)
Oct 18, 2022	180.56	181.92	176.28	178.90	1,405,734	+1.38(+0.78%)
Oct 17, 2022	179.28	180.12	176.84	177.52	1,016,003	+2.21(+1.26%)
Oct 14, 2022	178.37	181.21	174.42	175.31	1,011,351	-1.59(-0.90%)
Oct 13, 2022	167.07	178.11	165.69	176.90	1,501,337	+7.96(+4.71%)
Oct 12, 2022	169.66	170.89	167.69	168.94	718,878	-0.26(-0.15%)
Oct 11, 2022	171.03	171.85	168.02	169.20	887,874	-2.07(-1.21%)
Oct 10, 2022	173.20	174.28	169.88	171.26	569,690	-0.74(-0.43%)
Oct 07, 2022	173.26	173.26	169.31	172.00	776,938	-1.94(-1.11%)
Oct 06, 2022	173.83	175.40	172.92	173.94	728,799	-1.61(-0.91%)
Oct 05, 2022	174.97	176.82	174.14	175.54	1,091,891	-1.44(-0.81%)
Oct 04, 2022	172.16	177.06	172.16	176.98	1,329,907	+5.96(+3.49%)