M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.26	48.05	46.12	47.54	0	+0.40(+0.85%)
Aug 28, 2008	45.93	47.14	45.25	47.14	1,667,897	+1.39(+3.04%)
Aug 27, 2008	45.65	46.03	45.25	45.75	1,384,831	+0.16(+0.35%)
Aug 26, 2008	45.18	45.92	44.78	45.59	1,265,984	+0.45(+1.00%)
Aug 25, 2008	46.39	46.45	44.56	45.13	1,983,916	-1.65(-3.53%)
Aug 22, 2008	46.05	46.79	45.23	46.79	1,752,209	+1.31(+2.87%)
Aug 21, 2008	45.53	45.87	44.78	45.48	2,481,466	-0.63(-1.36%)
Aug 20, 2008	46.79	47.05	45.19	46.11	2,911,171	-0.45(-0.96%)
Aug 19, 2008	47.26	47.26	45.76	46.55	2,067,498	-1.21(-2.53%)
Aug 18, 2008	49.46	49.77	47.47	47.76	2,170,684	-1.90(-3.82%)
Aug 15, 2008	49.76	50.96	48.77	49.66	0	+0.18(+0.36%)
Aug 14, 2008	47.67	49.76	47.55	49.48	2,069,100	+1.30(+2.70%)
Aug 13, 2008	49.31	49.69	47.09	48.18	3,511,065	-1.51(-3.04%)
Aug 12, 2008	52.24	52.33	49.24	49.69	3,894,022	-3.04(-5.76%)
Aug 11, 2008	50.44	53.04	49.56	52.73	2,929,044	+2.04(+4.02%)
Aug 08, 2008	48.51	51.11	48.45	50.69	2,904,078	+2.15(+4.43%)
Aug 07, 2008	49.18	50.96	47.30	48.54	3,742,903	-1.38(-2.76%)
Aug 06, 2008	49.80	50.08	47.98	49.92	2,156,372	+0.11(+0.21%)
Aug 05, 2008	48.81	49.91	48.35	49.81	2,258,862	+1.71(+3.56%)
Aug 04, 2008	47.27	48.70	46.51	48.10	2,260,005	+0.41(+0.85%)
Aug 01, 2008	47.44	47.98	46.05	47.69	2,392,126	+0.79(+1.69%)
Jul 31, 2008	46.71	47.63	46.28	46.90	2,562,477	-0.72(-1.51%)
Jul 30, 2008	47.07	48.45	46.29	47.62	3,614,698	+0.85(+1.82%)
Jul 29, 2008	46.77	46.86	44.39	46.77	3,822,859	+2.29(+5.14%)
Jul 28, 2008	45.53	46.57	44.25	44.48	4,286,065	-0.90(-1.98%)
Jul 25, 2008	45.30	46.77	44.86	45.38	3,738,811	-0.27(-0.60%)
Jul 24, 2008	48.67	48.67	45.17	45.65	5,110,330	-1.94(-4.07%)
Jul 23, 2008	48.49	50.48	46.67	47.59	5,789,048	-0.85(-1.75%)
Jul 22, 2008	45.07	48.49	44.07	48.44	4,012,839	+2.41(+5.24%)
Jul 21, 2008	46.47	47.46	45.72	46.03	3,874,942	+0.29(+0.64%)
Jul 18, 2008	44.53	46.10	43.66	45.73	4,418,151	+1.19(+2.68%)
Jul 17, 2008	44.51	45.78	43.31	44.54	9,033,492	+1.81(+4.23%)
Jul 16, 2008	38.08	43.05	37.34	42.73	8,487,322	+4.79(+12.63%)
Jul 15, 2008	38.80	39.76	37.32	37.94	10,925,314	-1.25(-3.20%)
Jul 14, 2008	46.91	47.31	35.72	39.20	16,739,087	-7.25(-15.61%)
Jul 11, 2008	44.25	47.37	43.99	46.45	4,625,023	+0.33(+0.71%)
Jul 10, 2008	46.20	47.25	45.18	46.12	8,124,079	-0.13(-0.29%)
Jul 09, 2008	49.31	49.36	45.89	46.25	3,579,209	-2.91(-5.91%)
Jul 08, 2008	46.25	49.30	45.37	49.16	4,955,952	+2.86(+6.17%)
Jul 07, 2008	47.96	48.51	45.65	46.30	3,890,752	-1.33(-2.80%)
Jul 04, 2008	49.62	49.93	47.26	47.63	2,577,194	+0.00(+0.00%)
Jul 03, 2008	49.62	49.93	47.26	47.63	2,577,194	-1.59(-3.22%)
Jul 02, 2008	48.96	51.00	48.79	49.22	5,126,827	+0.43(+0.87%)
Jul 01, 2008	46.59	48.86	46.15	48.79	4,529,746	+1.79(+3.80%)
Jun 30, 2008	48.49	48.88	46.58	47.01	3,295,733	-0.69(-1.44%)
Jun 27, 2008	48.11	48.69	47.21	47.69	1,827,062	-0.23(-0.47%)
Jun 26, 2008	48.26	48.93	47.82	47.92	2,401,925	-1.07(-2.18%)
Jun 25, 2008	49.50	50.75	48.49	48.98	3,463,868	+0.12(+0.25%)
Jun 24, 2008	48.01	49.70	47.69	48.87	3,155,028	+0.76(+1.58%)
Jun 23, 2008	49.04	49.98	47.92	48.11	1,814,996	-0.75(-1.54%)
Jun 20, 2008	48.59	51.36	47.83	48.86	4,661,752	-1.76(-3.48%)
Jun 19, 2008	50.64	51.16	48.57	50.62	3,375,657	+0.05(+0.09%)
Jun 18, 2008	50.86	51.26	48.61	50.57	3,483,201	-0.79(-1.53%)
Jun 17, 2008	53.04	53.28	51.12	51.36	3,022,083	-1.19(-2.26%)
Jun 16, 2008	51.45	53.14	51.23	52.54	2,372,935	+0.65(+1.25%)
Jun 13, 2008	52.42	52.64	50.46	51.90	3,299,108	+0.08(+0.15%)
Jun 12, 2008	52.32	54.02	51.38	51.82	2,968,819	+0.03(+0.06%)
Jun 11, 2008	53.69	53.96	51.76	51.78	4,013,148	-2.21(-4.10%)
Jun 10, 2008	54.81	55.66	53.20	54.00	2,765,499	+0.16(+0.30%)
Jun 09, 2008	54.40	54.60	53.11	53.84	2,663,387	-0.26(-0.48%)
Jun 06, 2008	55.74	55.98	53.89	54.10	1,720,015	-2.38(-4.21%)
Jun 05, 2008	55.95	56.59	55.81	56.47	2,458,512	+0.56(+1.00%)
Jun 04, 2008	56.57	57.11	55.57	55.92	1,393,841	-0.76(-1.34%)
Jun 03, 2008	57.33	57.67	55.78	56.67	2,036,745	-0.37(-0.65%)