M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	144.42	145.41	142.97	143.70	1,242,861	-1.04(-0.72%)
May 30, 2018	144.71	145.47	143.18	144.75	780,634	+1.99(+1.39%)
May 29, 2018	147.03	147.42	141.80	142.76	1,319,403	-6.10(-4.10%)
May 25, 2018		148.86	148.86	148.86	0	-0.67(-0.45%)
May 24, 2018	150.13	150.13	147.49	149.53	682,577	-0.72(-0.48%)
May 23, 2018	151.95	152.71	149.49	150.26	551,864	-2.60(-1.70%)
May 22, 2018	151.89	154.29	151.26	152.86	689,134	+1.53(+1.01%)
May 21, 2018	151.58	152.51	150.95	151.33	683,971	+0.18(+0.12%)
May 18, 2018	152.70	153.17	151.15	151.15	586,551	-2.01(-1.31%)
May 17, 2018	153.03	153.62	151.60	153.16	654,767	-0.01(-0.01%)
May 16, 2018	153.13	154.02	152.16	153.17	541,390	-0.11(-0.07%)
May 15, 2018	152.89	154.89	152.44	153.28	664,567	+0.07(+0.04%)
May 14, 2018	154.71	154.76	152.84	153.21	399,021	-1.10(-0.72%)
May 11, 2018	154.52	155.50	153.89	154.31	509,859	-0.07(-0.05%)
May 10, 2018	153.07	154.94	152.16	154.39	639,434	+1.35(+0.88%)
May 09, 2018	151.48	153.85	150.53	153.04	765,173	+2.53(+1.68%)
May 08, 2018	150.32	152.10	149.74	150.51	900,825	+0.12(+0.08%)
May 07, 2018	150.20	151.26	148.45	150.39	857,595	+0.39(+0.26%)
May 04, 2018	148.59	151.24	146.97	150.00	1,206,058	+0.72(+0.48%)
May 03, 2018	148.55	150.64	146.42	149.29	1,284,647	+0.00(+0.00%)
May 02, 2018	151.17	152.40	149.10	149.29	1,496,431	-2.65(-1.75%)
May 01, 2018	150.81	152.71	149.90	151.94	1,027,749	+0.42(+0.28%)
Apr 30, 2018	153.77	154.81	151.46	151.51	700,594	-1.85(-1.21%)
Apr 27, 2018	151.51	154.15	151.51	153.37	913,193	+1.69(+1.12%)
Apr 26, 2018	151.72	153.55	150.78	151.67	921,616	-0.05(-0.03%)
Apr 25, 2018	150.91	153.60	149.57	151.72	1,081,430	+0.17(+0.11%)
Apr 24, 2018	152.42	154.47	150.50	151.56	1,121,692	+0.28(+0.19%)
Apr 23, 2018	151.18	152.71	150.21	151.27	1,180,975	+0.37(+0.25%)
Apr 20, 2018	149.88	152.25	149.45	150.90	1,126,142	+1.07(+0.72%)
Apr 19, 2018	148.26	150.50	147.81	149.83	1,287,790	+1.82(+1.23%)
Apr 18, 2018	148.60	150.03	147.45	148.01	1,271,609	+0.52(+0.35%)
Apr 17, 2018	151.46	152.82	146.21	147.49	1,314,657	-3.44(-2.28%)
Apr 16, 2018	153.78	155.18	149.51	150.93	1,467,253	-1.32(-0.87%)
Apr 13, 2018	156.94	156.94	151.42	152.25	1,132,245	-3.31(-2.13%)
Apr 12, 2018	155.03	156.89	155.00	155.56	1,104,577	+1.84(+1.19%)
Apr 11, 2018	153.37	154.99	153.11	153.72	722,669	-1.25(-0.81%)
Apr 10, 2018	152.87	156.08	152.76	154.98	954,215	+2.99(+1.97%)
Apr 09, 2018	152.03	155.25	151.57	151.99	510,906	+0.96(+0.63%)
Apr 06, 2018	153.86	154.76	149.04	151.03	771,711	-4.05(-2.61%)
Apr 05, 2018	155.64	156.14	153.66	155.08	599,539	+0.48(+0.31%)
Apr 04, 2018	150.28	154.98	149.85	154.60	609,839	+2.46(+1.62%)
Apr 03, 2018	150.33	152.91	149.69	152.14	647,105	+2.60(+1.74%)
Apr 02, 2018	152.45	152.85	147.37	149.53	705,584	-3.72(-2.42%)
Mar 29, 2018		153.25	153.25	153.25	0	+3.13(+2.09%)
Mar 28, 2018	150.35	151.94	148.75	150.12	695,998	+0.22(+0.14%)
Mar 27, 2018	153.62	154.11	148.79	149.90	614,822	-3.25(-2.12%)
Mar 26, 2018	150.37	153.71	149.49	153.15	985,892	+5.59(+3.79%)
Mar 23, 2018	151.66	152.71	147.14	147.56	1,152,569	-4.11(-2.71%)
Mar 22, 2018	155.19	157.18	151.58	151.66	1,090,193	-5.98(-3.80%)
Mar 21, 2018	157.29	159.73	156.46	157.65	504,043	+0.80(+0.51%)
Mar 20, 2018	158.23	158.84	156.34	156.85	579,919	-0.50(-0.32%)
Mar 19, 2018	158.26	158.75	155.52	157.35	765,006	-0.90(-0.57%)
Mar 16, 2018	158.24	159.89	158.16	158.25	1,562,544	+0.03(+0.02%)
Mar 15, 2018	158.99	159.28	157.40	158.21	570,004	+0.02(+0.01%)
Mar 14, 2018	161.36	161.56	157.54	158.20	573,145	-2.28(-1.42%)
Mar 13, 2018	163.14	163.17	159.99	160.47	488,375	-1.55(-0.95%)
Mar 12, 2018	163.16	164.05	161.33	162.02	759,228	-1.58(-0.97%)
Mar 09, 2018	163.16	163.64	161.63	163.60	968,354	+1.76(+1.09%)
Mar 08, 2018	162.93	162.93	159.42	161.84	656,758	-0.42(-0.26%)
Mar 07, 2018		162.46	159.49	162.25	715,121	-0.12(-0.08%)
Mar 06, 2018	161.33	162.71	159.46	162.38	617,557	+1.32(+0.82%)
Mar 05, 2018	157.06	162.30	154.74	161.06	798,581	+2.30(+1.45%)
Mar 02, 2018	155.68	159.15	154.45	158.75	787,530	+2.39(+1.53%)