M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	74.07	74.38	73.49	73.65	993,683	-0.21(-0.29%)
May 30, 2007	73.95	74.17	73.12	73.86	772,964	-0.09(-0.12%)
May 29, 2007	73.96	75.33	73.64	73.95	767,716	+0.09(+0.12%)
May 25, 2007	73.95	74.23	73.49	73.86	619,271	-0.15(-0.21%)
May 24, 2007	75.25	75.55	73.95	74.01	869,379	-1.25(-1.67%)
May 23, 2007	75.44	75.75	75.17	75.27	566,940	-0.17(-0.22%)
May 22, 2007	75.32	75.68	74.71	75.43	715,985	+0.11(+0.15%)
May 21, 2007	75.06	75.37	74.51	75.32	731,580	+0.16(+0.21%)
May 18, 2007	75.53	75.53	74.89	75.16	566,490	+0.19(+0.26%)
May 17, 2007	74.96	75.21	74.74	74.97	593,481	+0.19(+0.26%)
May 16, 2007	74.35	74.79	73.99	74.77	667,103	+0.65(+0.87%)
May 15, 2007	74.69	75.39	74.10	74.13	683,447	-0.37(-0.50%)
May 14, 2007	74.73	75.27	74.22	74.50	574,288	-0.23(-0.30%)
May 11, 2007	74.45	74.97	74.27	74.73	538,151	+0.44(+0.59%)
May 10, 2007	75.69	75.06	74.24	74.29	637,564	-1.13(-1.49%)
May 09, 2007	75.16	75.59	75.05	75.41	596,779	+0.22(+0.29%)
May 08, 2007	75.24	75.39	75.01	75.19	567,840	-0.49(-0.64%)
May 07, 2007	75.77	76.25	75.55	75.68	449,084	-0.09(-0.12%)
May 04, 2007	75.52	75.83	75.23	75.77	481,022	+0.38(+0.50%)
May 03, 2007	75.39	75.57	74.85	75.39	446,985	+0.33(+0.44%)
May 02, 2007	74.76	75.19	74.54	75.07	440,537	+0.43(+0.57%)
May 01, 2007	74.26	74.95	73.92	74.64	838,640	+0.39(+0.52%)
Apr 30, 2007	75.30	75.36	74.25	74.25	1,344,553	-0.19(-0.25%)
Apr 27, 2007	73.33	74.78	73.33	74.44	1,188,011	-0.53(-0.71%)
Apr 26, 2007	75.03	75.43	74.28	74.97	635,615	-0.43(-0.57%)
Apr 25, 2007	74.76	75.45	74.73	75.41	721,083	+0.65(+0.87%)
Apr 24, 2007	75.19	75.67	74.35	74.76	853,934	-0.01(-0.01%)
Apr 23, 2007	75.76	75.76	74.63	74.77	793,957	-0.99(-1.30%)
Apr 20, 2007	75.89	75.99	75.16	75.75	963,094	+0.69(+0.92%)
Apr 19, 2007	74.39	75.45	74.26	75.07	1,283,826	+0.31(+0.41%)
Apr 18, 2007	73.36	75.69	73.36	74.76	1,676,981	+1.99(+2.73%)
Apr 17, 2007	72.69	73.35	71.69	72.77	1,471,107	+1.03(+1.44%)
Apr 16, 2007	70.83	72.34	70.76	71.74	896,348	+1.13(+1.60%)
Apr 13, 2007	69.75	70.65	69.49	70.61	883,773	+0.83(+1.19%)
Apr 12, 2007	70.08	70.11	69.36	69.79	1,024,721	-0.48(-0.68%)
Apr 11, 2007	70.90	70.90	70.19	70.27	795,606	-0.49(-0.69%)
Apr 10, 2007	70.21	70.87	70.19	70.75	857,533	+0.55(+0.78%)
Apr 09, 2007	70.50	70.57	69.86	70.21	861,582	-0.48(-0.68%)
Apr 05, 2007	69.41	70.84	69.41	70.69	941,202	+0.93(+1.33%)
Apr 04, 2007	70.59	70.74	69.56	69.76	1,317,413	-1.11(-1.57%)
Apr 03, 2007	70.76	71.11	70.18	70.87	1,658,837	+0.21(+0.30%)
Apr 02, 2007	70.69	72.08	69.71	70.66	3,293,834	-6.59(-8.53%)
Mar 30, 2007	77.44	77.77	76.54	77.25	623,320	-0.36(-0.46%)
Mar 29, 2007	77.63	78.11	77.32	77.61	620,471	+0.53(+0.69%)
Mar 28, 2007	77.70	77.70	76.72	77.08	775,213	-0.76(-0.98%)
Mar 27, 2007	78.48	78.64	77.70	77.84	305,287	-0.81(-1.03%)
Mar 26, 2007	78.96	78.96	77.88	78.64	336,625	-0.43(-0.54%)
Mar 23, 2007	78.98	79.42	78.82	79.07	309,185	+0.19(+0.25%)
Mar 22, 2007	79.84	79.90	78.72	78.88	771,015	-0.96(-1.20%)
Mar 21, 2007	78.09	79.92	77.50	79.84	805,652	+1.75(+2.24%)
Mar 20, 2007	77.48	78.28	77.48	78.09	391,805	+0.51(+0.66%)
Mar 19, 2007	78.03	78.24	77.44	77.58	916,911	+0.21(+0.28%)
Mar 16, 2007	76.86	78.50	76.86	77.36	1,494,498	+0.50(+0.65%)
Mar 15, 2007	76.12	77.38	76.06	76.86	746,124	+0.81(+1.06%)
Mar 14, 2007	75.96	76.29	74.73	76.05	1,272,580	+0.27(+0.35%)
Mar 13, 2007	78.04	77.83	75.79	75.79	1,146,476	-2.25(-2.88%)
Mar 12, 2007	77.77	78.24	77.52	78.04	717,035	-0.29(-0.37%)
Mar 09, 2007	78.56	78.84	78.11	78.32	555,994	-0.01(-0.01%)
Mar 08, 2007	78.36	78.86	78.18	78.33	729,330	+0.25(+0.32%)
Mar 07, 2007	78.74	78.80	78.08	78.08	403,950	-0.83(-1.06%)
Mar 06, 2007	78.10	79.02	78.04	78.91	665,304	+1.14(+1.47%)
Mar 05, 2007	78.72	78.84	77.77	77.77	637,264	-1.11(-1.41%)
Mar 02, 2007	79.64	79.76	78.88	78.88	499,015	-0.76(-0.95%)