M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	74.01	74.32	73.43	73.59	994,491	-0.21(-0.29%)
May 30, 2007	73.89	74.11	73.06	73.80	773,593	-0.09(-0.12%)
May 29, 2007	73.90	75.27	73.58	73.89	768,340	+0.09(+0.12%)
May 25, 2007	73.89	74.17	73.43	73.80	619,775	-0.15(-0.21%)
May 24, 2007	75.19	75.49	73.89	73.95	870,086	-1.25(-1.67%)
May 23, 2007	75.38	75.69	75.11	75.21	567,401	-0.17(-0.22%)
May 22, 2007	75.26	75.62	74.65	75.37	716,567	+0.11(+0.15%)
May 21, 2007	75.00	75.31	74.45	75.26	732,174	+0.16(+0.21%)
May 18, 2007	75.47	75.47	74.83	75.10	566,951	+0.19(+0.26%)
May 17, 2007	74.90	75.15	74.68	74.91	593,963	+0.19(+0.26%)
May 16, 2007	74.29	74.73	73.93	74.71	667,646	+0.65(+0.87%)
May 15, 2007	74.63	75.33	74.04	74.07	684,003	-0.37(-0.50%)
May 14, 2007	74.67	75.21	74.16	74.44	574,755	-0.23(-0.30%)
May 11, 2007	74.39	74.91	74.21	74.67	538,589	+0.44(+0.59%)
May 10, 2007	75.63	75.00	74.18	74.23	638,083	-1.13(-1.49%)
May 09, 2007	75.10	75.53	74.99	75.35	597,265	+0.22(+0.29%)
May 08, 2007	75.18	75.33	74.95	75.13	568,302	-0.49(-0.64%)
May 07, 2007	75.71	76.19	75.49	75.62	449,449	-0.09(-0.12%)
May 04, 2007	75.46	75.77	75.17	75.71	481,413	+0.38(+0.50%)
May 03, 2007	75.33	75.51	74.79	75.33	447,348	+0.33(+0.44%)
May 02, 2007	74.70	75.13	74.48	75.01	440,895	+0.43(+0.57%)
May 01, 2007	74.20	74.89	73.86	74.58	839,322	+0.39(+0.52%)
Apr 30, 2007	75.24	75.30	74.19	74.19	1,345,647	-0.19(-0.25%)
Apr 27, 2007	73.27	74.72	73.27	74.38	1,188,977	-0.53(-0.71%)
Apr 26, 2007	74.97	75.37	74.22	74.91	636,132	-0.43(-0.57%)
Apr 25, 2007	74.70	75.39	74.67	75.35	721,670	+0.65(+0.87%)
Apr 24, 2007	75.13	75.61	74.29	74.70	854,629	-0.01(-0.01%)
Apr 23, 2007	75.70	75.70	74.57	74.71	794,602	-0.99(-1.30%)
Apr 20, 2007	75.83	75.93	75.10	75.69	963,877	+0.69(+0.92%)
Apr 19, 2007	74.33	75.39	74.20	75.01	1,284,870	+0.31(+0.41%)
Apr 18, 2007	73.30	75.63	73.30	74.70	1,678,344	+1.99(+2.73%)
Apr 17, 2007	72.63	73.29	71.63	72.71	1,472,303	+1.03(+1.44%)
Apr 16, 2007	70.78	72.28	70.70	71.68	897,077	+1.13(+1.60%)
Apr 13, 2007	69.69	70.59	69.43	70.56	884,492	+0.83(+1.19%)
Apr 12, 2007	70.02	70.05	69.30	69.73	1,025,555	-0.48(-0.68%)
Apr 11, 2007	70.84	70.84	70.14	70.21	796,253	-0.49(-0.69%)
Apr 10, 2007	70.15	70.82	70.14	70.70	858,230	+0.55(+0.78%)
Apr 09, 2007	70.44	70.52	69.80	70.15	862,282	-0.48(-0.68%)
Apr 05, 2007	69.36	70.78	69.36	70.63	941,967	+0.93(+1.33%)
Apr 04, 2007	70.54	70.68	69.50	69.70	1,318,485	-1.11(-1.57%)
Apr 03, 2007	70.70	71.05	70.12	70.82	1,660,186	+0.21(+0.30%)
Apr 02, 2007	70.64	72.02	69.65	70.60	3,296,512	-6.58(-8.53%)
Mar 30, 2007	77.38	77.71	76.48	77.19	623,826	-0.36(-0.46%)
Mar 29, 2007	77.57	78.05	77.25	77.55	620,975	+0.53(+0.69%)
Mar 28, 2007	77.63	77.63	76.65	77.01	775,844	-0.76(-0.98%)
Mar 27, 2007	78.41	78.58	77.64	77.77	305,535	-0.81(-1.03%)
Mar 26, 2007	78.90	78.90	77.81	78.58	336,899	-0.43(-0.54%)
Mar 23, 2007	78.92	79.35	78.75	79.00	309,437	+0.19(+0.25%)
Mar 22, 2007	79.77	79.83	78.65	78.81	771,642	-0.96(-1.20%)
Mar 21, 2007	78.03	79.86	77.44	79.77	806,307	+1.75(+2.24%)
Mar 20, 2007	77.42	78.22	77.42	78.03	392,123	+0.51(+0.66%)
Mar 19, 2007	77.97	78.17	77.38	77.51	917,657	+0.21(+0.28%)
Mar 16, 2007	76.80	78.43	76.80	77.30	1,495,713	+0.50(+0.65%)
Mar 15, 2007	76.06	77.32	76.00	76.80	746,731	+0.81(+1.06%)
Mar 14, 2007	75.90	76.23	74.67	75.99	1,273,615	+0.27(+0.35%)
Mar 13, 2007	77.97	77.77	75.73	75.73	1,147,409	-2.25(-2.88%)
Mar 12, 2007	77.71	78.17	77.46	77.97	717,618	-0.29(-0.37%)
Mar 09, 2007	78.50	78.77	78.05	78.26	556,446	-0.01(-0.01%)
Mar 08, 2007	78.30	78.80	78.12	78.27	729,923	+0.25(+0.32%)
Mar 07, 2007	78.68	78.73	78.01	78.01	404,279	-0.83(-1.06%)
Mar 06, 2007	78.04	78.95	77.98	78.84	665,845	+1.14(+1.47%)
Mar 05, 2007	78.65	78.77	77.71	77.71	637,783	-1.11(-1.41%)
Mar 02, 2007	79.58	79.70	78.82	78.82	499,421	-0.76(-0.95%)