M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	95.60	95.65	94.66	94.79	1,030,734	-0.71(-0.75%)
May 28, 2015	95.31	95.65	94.88	95.50	851,131	+0.17(+0.18%)
May 27, 2015	95.56	95.83	95.02	95.33	966,424	+0.14(+0.15%)
May 26, 2015	95.71	96.02	94.74	95.19	736,312	-0.83(-0.87%)
May 22, 2015	96.19	96.02	96.02	96.02	816,122	-0.35(-0.36%)
May 21, 2015	96.00	96.62	95.85	96.37	633,142	+0.02(+0.02%)
May 20, 2015	96.49	96.95	95.83	96.35	651,444	-0.37(-0.38%)
May 19, 2015	95.86	96.72	95.57	96.72	1,475,832	+1.20(+1.26%)
May 18, 2015	94.50	95.66	94.33	95.52	677,257	+1.02(+1.08%)
May 15, 2015	95.85	95.85	94.04	94.50	1,591,947	-1.25(-1.30%)
May 14, 2015	95.85	95.88	95.03	95.74	945,860	+0.61(+0.64%)
May 13, 2015	94.42	95.26	93.93	95.13	1,179,780	+0.56(+0.59%)
May 12, 2015	94.01	94.88	93.51	94.57	1,020,497	+0.04(+0.04%)
May 11, 2015	94.51	94.99	94.31	94.53	624,351	-0.19(-0.21%)
May 08, 2015	94.37	94.96	93.83	94.73	778,343	+1.03(+1.10%)
May 07, 2015	94.28	94.38	93.25	93.70	903,835	-0.50(-0.53%)
May 06, 2015	94.20	94.57	93.50	94.20	862,133	+0.41(+0.43%)
May 05, 2015	94.30	94.93	93.72	93.79	1,594,675	-1.11(-1.17%)
May 04, 2015	93.33	94.96	93.12	94.90	1,508,912	+1.89(+2.04%)
May 01, 2015	93.91	94.14	92.62	93.01	637,792	-0.30(-0.32%)
Apr 30, 2015	93.57	94.25	92.92	93.30	1,085,861	-0.39(-0.42%)
Apr 29, 2015	93.52	94.49	93.37	93.69	1,315,138	-0.20(-0.22%)
Apr 28, 2015	92.30	94.07	92.07	93.89	1,187,828	+1.61(+1.74%)
Apr 27, 2015	93.32	93.97	91.89	92.29	1,378,030	-0.97(-1.04%)
Apr 24, 2015	93.50	93.90	92.75	93.26	758,722	-0.45(-0.48%)
Apr 23, 2015	93.69	94.05	93.26	93.71	731,087	-0.24(-0.26%)
Apr 22, 2015	93.08	94.04	92.55	93.95	1,113,120	+0.79(+0.85%)
Apr 21, 2015	93.08	93.66	92.37	93.16	1,421,853	+0.22(+0.23%)
Apr 20, 2015	94.08	94.35	92.74	92.94	2,199,569	-1.25(-1.32%)
Apr 17, 2015	95.52	96.09	94.00	94.19	1,800,547	-1.87(-1.95%)
Apr 16, 2015	96.52	96.65	95.87	96.06	1,036,035	-0.60(-0.62%)
Apr 15, 2015	96.55	97.57	96.12	96.66	2,007,795	+0.56(+0.58%)
Apr 14, 2015	96.17	96.90	95.48	96.10	1,372,857	-0.74(-0.76%)
Apr 13, 2015	95.91	97.35	95.90	96.84	1,171,861	-0.14(-0.14%)
Apr 10, 2015	97.15	97.45	96.62	96.98	1,366,921	-0.24(-0.25%)
Apr 09, 2015	96.83	97.37	96.51	97.22	2,178,887	+0.35(+0.36%)
Apr 08, 2015	97.40	97.44	96.25	96.87	1,547,458	-0.23(-0.23%)
Apr 07, 2015	96.31	98.11	96.31	97.10	2,912,964	+0.61(+0.63%)
Apr 06, 2015	96.69	97.18	94.53	96.49	4,957,195	-2.69(-2.71%)
Apr 02, 2015	98.35	99.18	99.18	99.18	775,720	+0.74(+0.75%)
Apr 01, 2015	98.95	98.98	97.65	98.44	759,267	-0.58(-0.58%)
Mar 31, 2015	98.42	99.21	98.08	99.02	1,157,657	+0.09(+0.09%)
Mar 30, 2015	97.87	99.43	97.71	98.92	843,228	+1.49(+1.53%)
Mar 27, 2015	96.73	97.54	96.12	97.43	1,244,476	+0.67(+0.69%)
Mar 26, 2015	96.16	96.16	95.45	96.76	884,434	+0.62(+0.64%)
Mar 25, 2015	98.24	98.25	96.15	96.15	1,214,175	-2.11(-2.15%)
Mar 24, 2015	99.23	99.31	97.88	98.26	1,991,424	-1.01(-1.02%)
Mar 23, 2015	99.80	101.03	99.20	99.27	2,198,061	-0.52(-0.52%)
Mar 20, 2015	99.13	100.02	98.85	99.80	1,156,214	+1.20(+1.22%)
Mar 19, 2015	98.58	98.99	97.64	98.60	849,786	-0.48(-0.48%)
Mar 18, 2015	98.67	99.63	98.23	99.07	1,382,065	+0.29(+0.29%)
Mar 17, 2015	97.68	98.78	97.43	98.78	1,155,993	+0.55(+0.56%)
Mar 16, 2015	98.17	98.25	97.47	98.24	973,185	+0.61(+0.62%)
Mar 13, 2015	97.93	97.99	96.83	97.63	683,720	-0.33(-0.33%)
Mar 12, 2015	95.36	98.05	95.36	97.96	1,215,877	+3.10(+3.27%)
Mar 11, 2015	94.78	95.15	94.46	94.85	1,059,616	+0.29(+0.31%)
Mar 10, 2015	96.30	96.30	94.57	94.57	842,221	-2.48(-2.55%)
Mar 09, 2015	96.71	97.32	96.29	97.04	799,718	+0.03(+0.03%)
Mar 06, 2015	96.13	98.21	96.05	97.01	1,445,392	+0.94(+0.98%)
Mar 05, 2015	95.62	96.11	94.77	96.07	929,647	+0.60(+0.63%)
Mar 04, 2015	95.08	95.53	94.77	95.47	761,015	-0.22(-0.23%)
Mar 03, 2015	95.35	95.62	95.17	95.69	822,243	-0.03(-0.03%)