M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	144.30	145.30	142.85	143.59	1,243,871	-1.04(-0.72%)
May 30, 2018	144.60	145.35	143.06	144.63	781,268	+1.98(+1.39%)
May 29, 2018	146.91	147.30	141.68	142.65	1,320,475	-6.10(-4.10%)
May 25, 2018		148.74	148.74	148.74	0	-0.67(-0.45%)
May 24, 2018	150.01	150.01	147.37	149.41	683,131	-0.72(-0.48%)
May 23, 2018	151.82	152.59	149.36	150.14	552,313	-2.60(-1.70%)
May 22, 2018	151.76	154.16	151.14	152.74	689,694	+1.53(+1.01%)
May 21, 2018	151.46	152.39	150.83	151.21	684,527	+0.18(+0.12%)
May 18, 2018	152.58	153.04	151.03	151.03	587,028	-2.01(-1.31%)
May 17, 2018	152.91	153.49	151.48	153.03	655,299	-0.01(-0.01%)
May 16, 2018	153.01	153.90	152.04	153.04	541,830	-0.11(-0.07%)
May 15, 2018	152.77	154.76	152.32	153.15	665,107	+0.07(+0.04%)
May 14, 2018	154.59	154.64	152.71	153.09	399,346	-1.10(-0.72%)
May 11, 2018	154.40	155.37	153.77	154.19	510,274	-0.07(-0.05%)
May 10, 2018	152.94	154.81	152.04	154.26	639,953	+1.35(+0.88%)
May 09, 2018	151.36	153.72	150.40	152.92	765,795	+2.53(+1.68%)
May 08, 2018	150.19	151.97	149.61	150.39	901,557	+0.12(+0.08%)
May 07, 2018	150.08	151.13	148.33	150.27	858,292	+0.39(+0.26%)
May 04, 2018	148.47	151.12	146.85	149.88	1,207,038	+0.71(+0.48%)
May 03, 2018	148.43	150.52	146.30	149.16	1,285,691	+0.00(+0.00%)
May 02, 2018	151.05	152.28	148.98	149.16	1,497,648	-2.65(-1.74%)