M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.30	94.79	92.23	93.21	1,114,666	-2.04(-2.14%)
May 28, 2020	100.22	100.22	94.49	95.25	1,062,082	-3.34(-3.39%)
May 27, 2020	100.59	101.45	95.91	98.59	1,613,833	+4.40(+4.67%)
May 26, 2020	89.94	95.46	89.27	94.19	1,452,107	+8.58(+10.03%)
May 22, 2020	85.12	85.79	82.88	85.60	1,119,838	+1.10(+1.30%)
May 21, 2020	83.41	86.11	83.34	84.50	1,242,551	+0.57(+0.68%)
May 20, 2020	81.29	84.09	81.21	83.94	1,266,669	+4.00(+5.00%)
May 19, 2020	83.45	83.45	79.76	79.94	1,204,714	-4.38(-5.19%)
May 18, 2020	81.49	84.84	81.25	84.31	1,161,846	+6.49(+8.34%)
May 15, 2020	79.66	81.02	77.34	77.82	986,658	-2.85(-3.53%)
May 14, 2020	76.21	81.65	74.30	80.67	1,323,232	+2.53(+3.24%)
May 13, 2020	82.52	82.86	77.63	78.14	1,111,288	-5.09(-6.12%)
May 12, 2020	87.39	87.93	83.19	83.23	1,207,915	-3.52(-4.06%)
May 11, 2020	89.94	89.94	86.37	86.75	1,028,074	-4.83(-5.27%)
May 08, 2020	91.42	92.73	89.98	91.58	594,789	+2.84(+3.20%)
May 07, 2020	88.75	91.97	88.42	88.74	685,489	+1.31(+1.50%)
May 06, 2020	91.09	91.21	86.81	87.43	667,609	-2.20(-2.46%)
May 05, 2020	93.33	94.35	89.40	89.63	668,588	-1.54(-1.69%)
May 04, 2020	91.87	92.20	88.70	91.17	1,255,384	-2.45(-2.61%)
May 01, 2020	95.37	96.07	92.29	93.61	585,627	-4.26(-4.35%)
Apr 30, 2020	100.39	100.76	97.72	97.87	784,163	-5.66(-5.47%)
Apr 29, 2020	102.49	104.76	100.26	103.53	852,420	+5.91(+6.06%)
Apr 28, 2020	100.01	101.07	97.34	97.62	826,374	+1.28(+1.33%)
Apr 27, 2020	92.83	96.91	92.06	96.34	752,275	+4.59(+5.01%)
Apr 24, 2020	91.64	92.88	89.35	91.74	777,554	+1.31(+1.45%)
Apr 23, 2020	90.90	92.42	89.57	90.43	722,216	-0.44(-0.48%)
Apr 22, 2020	93.39	94.15	90.60	90.87	675,684	-0.50(-0.54%)
Apr 21, 2020	88.77	92.30	87.69	91.37	1,034,347	-0.85(-0.92%)
Apr 20, 2020	93.84	96.90	88.06	92.22	1,383,437	+0.10(+0.11%)
Apr 17, 2020	87.68	92.40	87.33	92.11	1,295,046	+8.03(+9.54%)
Apr 16, 2020	87.85	88.21	83.56	84.09	1,018,457	-4.07(-4.62%)
Apr 15, 2020	91.33	91.53	87.85	88.15	831,628	-7.36(-7.71%)
Apr 14, 2020	99.08	99.32	93.57	95.52	954,927	-1.20(-1.25%)
Apr 13, 2020	100.08	100.08	95.39	96.72	838,060	-3.48(-3.48%)
Apr 09, 2020	96.78	100.56	95.57	100.21	1,398,796	+6.21(+6.61%)
Apr 08, 2020	91.69	94.42	90.08	94.00	769,782	+3.51(+3.88%)
Apr 07, 2020	95.92	97.74	90.04	90.49	1,054,966	+0.72(+0.81%)
Apr 06, 2020	84.88	90.54	83.73	89.76	1,307,424	+9.71(+12.13%)
Apr 03, 2020	82.58	85.03	79.42	80.05	1,303,749	-3.55(-4.25%)
Apr 02, 2020	82.64	87.61	82.19	83.61	908,609	-0.10(-0.13%)
Apr 01, 2020	85.54	87.04	82.48	83.71	1,030,313	-6.61(-7.32%)
Mar 31, 2020	91.95	95.02	88.72	90.32	1,120,020	-3.03(-3.25%)
Mar 30, 2020	93.04	94.72	90.31	93.35	1,311,727	-0.34(-0.36%)
Mar 27, 2020	92.22	96.69	91.68	93.69	930,431	-2.99(-3.09%)
Mar 26, 2020	92.38	97.56	90.56	96.68	1,299,199	+4.99(+5.44%)
Mar 25, 2020	85.81	95.17	81.94	91.69	1,786,702	+5.44(+6.31%)
Mar 24, 2020	82.09	87.48	79.27	86.25	1,596,742	+9.32(+12.11%)
Mar 23, 2020	85.41	86.15	76.53	76.93	1,589,186	-9.31(-10.79%)
Mar 20, 2020	93.21	93.21	86.04	86.24	1,536,901	-5.31(-5.80%)
Mar 19, 2020	92.06	95.93	88.70	91.55	1,533,465	-2.54(-2.70%)
Mar 18, 2020	88.52	96.69	87.85	94.09	2,172,193	-1.76(-1.83%)
Mar 17, 2020	89.05	97.68	86.45	95.85	2,030,215	+8.93(+10.28%)
Mar 16, 2020	83.86	93.73	82.62	86.91	1,680,078	-11.54(-11.73%)
Mar 13, 2020	98.03	98.66	93.21	98.46	2,387,974	+9.14(+10.24%)
Mar 12, 2020	89.16	98.76	88.22	89.32	2,207,175	-7.77(-8.01%)
Mar 11, 2020	98.42	100.11	94.90	97.09	1,505,420	-4.94(-4.84%)
Mar 10, 2020	101.31	104.07	95.41	102.03	2,017,968	+7.20(+7.59%)
Mar 09, 2020	98.18	100.32	94.83	94.83	1,581,365	-14.44(-13.21%)
Mar 06, 2020	110.13	112.85	106.95	109.27	1,551,330	-5.64(-4.91%)
Mar 05, 2020	119.70	120.84	112.49	114.91	1,867,221	-10.04(-8.04%)
Mar 04, 2020	122.54	125.19	118.29	124.95	1,328,005	+3.37(+2.77%)
Mar 03, 2020	128.21	129.34	121.09	121.58	1,709,850	-7.23(-5.61%)