M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.68	58.69	57.29	57.79	1,165,299	-0.61(-1.05%)
May 29, 2008	57.47	58.71	57.35	58.41	1,278,884	+0.61(+1.05%)
May 28, 2008	59.84	59.84	56.72	57.80	2,593,297	-2.07(-3.46%)
May 27, 2008	59.44	60.46	58.98	59.88	1,140,501	+0.95(+1.61%)
May 26, 2008	59.24	59.67	58.59	58.93	0	+0.00(+0.00%)
May 23, 2008	59.24	59.67	58.59	58.93	1,087,968	-1.02(-1.70%)
May 22, 2008	59.06	60.52	58.78	59.95	1,590,241	+0.86(+1.46%)
May 21, 2008	59.30	59.66	58.68	59.09	2,511,949	-0.14(-0.24%)
May 20, 2008	60.50	60.71	59.07	59.23	2,086,465	-1.86(-3.05%)
May 19, 2008	61.54	62.28	60.95	61.09	874,196	-0.03(-0.04%)
May 16, 2008	62.75	62.75	60.32	61.12	1,971,262	-1.65(-2.62%)
May 15, 2008	61.91	62.82	61.46	62.76	1,175,905	+0.56(+0.90%)
May 14, 2008	61.50	62.69	61.30	62.20	1,256,524	+1.20(+1.97%)
May 13, 2008	62.44	62.48	60.76	61.00	1,148,064	-1.25(-2.00%)
May 12, 2008	61.26	62.25	61.02	62.25	733,164	+1.53(+2.53%)
May 09, 2008	60.64	62.10	60.41	60.72	1,231,138	-0.29(-0.48%)
May 08, 2008	61.38	61.79	60.21	61.01	2,333,647	-0.50(-0.81%)
May 07, 2008	63.28	63.64	61.08	61.51	1,587,977	-1.57(-2.49%)
May 06, 2008	62.16	63.53	61.56	63.08	1,035,838	+0.38(+0.61%)
May 05, 2008	61.94	63.52	62.24	62.70	1,826,641	-0.86(-1.35%)
May 02, 2008	65.24	65.61	63.05	63.56	1,633,966	-1.15(-1.78%)
May 01, 2008	63.02	65.09	60.94	64.72	2,146,282	+2.54(+4.09%)
Apr 30, 2008	62.69	63.00	61.70	62.18	1,761,220	-0.26(-0.42%)
Apr 29, 2008	63.48	63.48	62.00	62.44	839,895	-0.91(-1.44%)
Apr 28, 2008	62.93	63.80	62.35	63.35	1,162,551	+0.47(+0.75%)
Apr 25, 2008	61.59	63.12	60.36	62.88	1,945,434	+1.68(+2.75%)
Apr 24, 2008	59.04	61.70	58.87	61.20	1,325,016	+2.46(+4.18%)
Apr 23, 2008	59.17	59.64	58.22	58.74	1,111,784	-0.64(-1.08%)
Apr 22, 2008	58.66	59.90	58.25	59.38	1,608,195	+0.73(+1.24%)
Apr 21, 2008	59.86	60.30	58.34	58.66	1,629,121	-1.70(-2.82%)
Apr 18, 2008	62.02	63.36	60.18	60.36	2,513,494	-0.61(-1.01%)
Apr 17, 2008	59.84	61.66	58.84	60.97	3,125,836	+1.05(+1.75%)
Apr 16, 2008	57.59	59.99	57.34	59.92	3,038,382	+2.66(+4.65%)
Apr 15, 2008	55.50	57.56	54.66	57.26	4,453,057	+3.41(+6.33%)
Apr 14, 2008	55.78	56.10	53.71	53.85	2,658,306	-1.91(-3.43%)
Apr 11, 2008	55.94	57.35	55.61	55.77	2,068,306	-0.85(-1.51%)
Apr 10, 2008	56.11	57.20	55.57	56.62	1,665,402	+0.51(+0.92%)
Apr 09, 2008	57.32	57.41	56.09	56.11	1,411,735	-1.08(-1.89%)
Apr 08, 2008	56.55	57.58	55.80	57.19	2,380,727	-0.09(-0.15%)
Apr 07, 2008	55.98	57.90	55.98	57.27	1,842,346	+1.91(+3.46%)
Apr 04, 2008	57.02	57.02	55.08	55.36	1,862,236	-1.45(-2.55%)
Apr 03, 2008	56.25	57.24	55.94	56.81	1,054,129	+0.02(+0.04%)
Apr 02, 2008	57.02	58.10	56.41	56.79	1,179,965	-0.03(-0.05%)
Apr 01, 2008	54.92	56.81	54.69	56.81	1,638,270	+3.14(+5.85%)
Mar 31, 2008	54.48	55.10	53.42	53.67	2,155,561	-0.88(-1.61%)
Mar 28, 2008	55.92	56.17	54.28	54.55	1,600,945	-0.95(-1.72%)
Mar 27, 2008	56.69	57.11	54.86	55.51	1,637,304	-0.63(-1.13%)
Mar 26, 2008	57.53	57.53	55.78	56.14	1,450,252	-1.58(-2.74%)
Mar 25, 2008	57.60	58.02	56.21	57.72	1,334,644	+0.27(+0.46%)
Mar 24, 2008	58.01	60.08	57.23	57.45	1,839,071	-0.20(-0.35%)
Mar 21, 2008	54.22	57.68	53.65	57.65	2,218,184	+0.00(+0.00%)
Mar 20, 2008	54.22	57.68	53.77	57.65	2,218,184	+4.00(+7.46%)
Mar 19, 2008	55.55	55.91	53.22	53.65	2,722,701	-1.30(-2.37%)
Mar 18, 2008	56.55	56.56	52.91	54.95	2,879,871	+1.51(+2.83%)
Mar 17, 2008	52.17	54.10	51.13	53.44	3,070,111	+0.11(+0.21%)
Mar 14, 2008	55.39	56.33	52.75	53.33	3,090,259	-1.55(-2.82%)
Mar 13, 2008	53.52	55.19	51.93	54.87	1,971,731	+0.71(+1.31%)
Mar 12, 2008	56.02	56.94	54.13	54.17	1,653,769	-1.80(-3.22%)
Mar 11, 2008	52.55	55.97	52.55	55.97	3,516,171	+4.68(+9.13%)
Mar 10, 2008	52.22	52.79	50.82	51.29	2,067,531	-0.26(-0.50%)
Mar 07, 2008	50.33	52.67	49.86	51.55	2,423,723	+0.91(+1.80%)
Mar 06, 2008	51.97	52.29	50.63	50.63	1,297,592	-1.79(-3.42%)
Mar 05, 2008	53.29	54.08	51.95	52.43	1,577,627	-0.53(-1.00%)
Mar 04, 2008	52.86	53.30	51.64	52.95	2,705,004	-0.51(-0.95%)