M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	136.48	137.60	135.63	136.35	1,160,524	-1.35(-0.98%)
May 30, 2019	140.12	140.72	136.62	137.71	854,027	-2.18(-1.56%)
May 29, 2019	137.08	140.29	136.95	139.89	997,935	+2.14(+1.55%)
May 28, 2019	139.45	140.29	137.75	137.75	933,462	-2.28(-1.63%)
May 24, 2019	138.55	140.46	138.22	140.03	653,172	+1.84(+1.33%)
May 23, 2019	139.49	139.49	137.26	138.19	829,937	-2.45(-1.74%)
May 22, 2019	140.97	141.46	139.90	140.64	629,894	-0.56(-0.40%)
May 21, 2019	140.70	141.46	140.14	141.20	578,149	+0.62(+0.44%)
May 20, 2019	138.97	141.14	138.65	140.58	632,117	+1.52(+1.09%)
May 17, 2019	137.62	140.77	137.62	139.06	1,662,844	-0.10(-0.07%)
May 16, 2019	138.00	140.01	137.93	139.16	698,234	+2.20(+1.61%)
May 15, 2019	136.96	137.81	135.29	136.97	791,853	-1.17(-0.85%)
May 14, 2019	137.25	139.80	137.12	138.14	843,549	+0.87(+0.63%)
May 13, 2019	139.97	140.63	136.82	137.27	1,215,392	-4.86(-3.42%)
May 10, 2019	140.35	142.49	139.04	142.13	1,297,746	+1.09(+0.77%)
May 09, 2019	140.40	141.63	139.23	141.04	1,427,464	-0.92(-0.65%)
May 08, 2019	141.86	143.61	141.14	141.96	1,086,323	-0.31(-0.22%)
May 07, 2019	142.68	143.36	141.41	142.26	971,637	-1.89(-1.31%)
May 06, 2019	142.49	144.93	142.26	144.16	699,758	-0.49(-0.34%)
May 03, 2019	144.26	145.16	143.72	144.65	557,539	+0.81(+0.57%)
May 02, 2019	142.54	144.23	142.09	143.84	690,798	+1.30(+0.91%)
May 01, 2019	144.20	145.85	142.50	142.54	649,326	-1.87(-1.29%)
Apr 30, 2019	145.29	145.53	143.57	144.40	712,777	-0.48(-0.33%)
Apr 29, 2019	143.72	145.71	143.61	144.89	733,280	+1.43(+0.99%)
Apr 26, 2019	142.49	143.60	141.84	143.46	505,719	+1.00(+0.70%)
Apr 25, 2019	140.57	143.07	140.15	142.46	539,036	+1.04(+0.73%)
Apr 24, 2019	141.37	141.85	140.02	141.42	698,790	-0.50(-0.35%)
Apr 23, 2019	141.10	142.32	139.70	141.93	970,658	+0.56(+0.40%)
Apr 22, 2019	140.91	141.71	140.21	141.37	548,443	+0.13(+0.09%)
Apr 18, 2019	142.60	143.25	141.11	141.24	668,247	-1.82(-1.27%)
Apr 17, 2019	143.01	143.53	141.69	143.05	616,527	+0.17(+0.12%)
Apr 16, 2019	139.34	143.34	138.69	142.88	1,122,753	+3.87(+2.78%)
Apr 15, 2019	141.35	143.11	137.51	139.01	1,374,696	-3.43(-2.41%)
Apr 12, 2019	141.07	143.78	140.69	142.44	1,200,818	+2.77(+1.98%)
Apr 11, 2019	139.28	140.57	138.51	139.68	727,217	+1.23(+0.89%)
Apr 10, 2019	138.03	138.66	136.52	138.44	694,651	+0.78(+0.57%)
Apr 09, 2019	138.50	138.86	136.59	137.66	612,517	-1.64(-1.18%)
Apr 08, 2019	138.50	139.45	137.86	139.30	446,166	+0.71(+0.51%)
Apr 05, 2019	138.96	139.45	137.70	138.59	828,772	-0.06(-0.04%)
Apr 04, 2019	137.36	139.28	136.66	138.65	734,855	+1.20(+0.87%)
Apr 03, 2019	138.42	139.41	136.83	137.45	656,509	+0.12(+0.09%)
Apr 02, 2019	136.91	138.60	136.23	137.33	697,989	+0.01(+0.01%)
Apr 01, 2019	134.28	137.54	134.09	137.32	866,751	+4.00(+3.00%)
Mar 29, 2019	134.55	134.95	133.01	133.32	963,034	-0.32(-0.24%)
Mar 28, 2019	132.13	133.71	131.69	133.65	792,546	+1.77(+1.35%)
Mar 27, 2019	131.74	132.53	130.67	131.87	787,705	-0.23(-0.17%)
Mar 26, 2019	130.71	132.77	130.11	132.10	931,600	+1.94(+1.49%)
Mar 25, 2019	130.76	131.64	129.27	130.16	954,368	-0.42(-0.32%)
Mar 22, 2019	135.22	135.22	130.01	130.58	1,330,369	-5.55(-4.07%)
Mar 21, 2019	138.41	138.61	135.91	136.13	1,048,911	-2.95(-2.12%)
Mar 20, 2019	145.07	145.50	139.01	139.07	1,109,364	-6.42(-4.41%)
Mar 19, 2019	149.20	149.20	145.08	145.49	890,731	-2.87(-1.93%)
Mar 18, 2019	147.10	148.95	146.92	148.36	792,409	+1.88(+1.28%)
Mar 15, 2019	146.65	148.26	146.26	146.49	1,587,233	-0.69(-0.47%)
Mar 14, 2019	146.31	147.60	145.85	147.17	1,065,625	+0.98(+0.67%)
Mar 13, 2019	145.16	146.92	144.62	146.19	921,937	+1.54(+1.06%)
Mar 12, 2019	144.10	145.42	143.92	144.65	1,003,207	+1.08(+0.75%)
Mar 11, 2019	142.97	144.26	142.38	143.57	1,020,208	+1.06(+0.74%)
Mar 08, 2019	141.25	142.91	141.13	142.51	932,530	+0.17(+0.12%)
Mar 07, 2019	143.50	143.84	141.85	142.34	1,291,387	-1.92(-1.33%)
Mar 06, 2019	146.38	146.90	144.24	144.26	1,495,351	-2.35(-1.60%)
Mar 05, 2019	146.50	147.41	144.10	146.61	886,996	-0.14(-0.10%)
Mar 04, 2019	146.59	148.78	145.73	146.76	1,262,743	+0.21(+0.14%)