M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	134.97	135.54	134.56	134.78	596,006	-0.19(-0.14%)
Sep 27, 2019	134.75	136.15	133.59	134.97	497,521	+1.11(+0.83%)
Sep 26, 2019	134.08	134.41	132.52	133.86	432,759	-0.30(-0.22%)
Sep 25, 2019	132.84	134.76	132.82	134.16	545,400	+1.55(+1.17%)
Sep 24, 2019	133.34	133.69	131.28	132.61	599,069	-0.62(-0.47%)
Sep 23, 2019	132.25	133.87	131.83	133.23	506,729	-0.13(-0.10%)
Sep 20, 2019	134.43	135.12	133.16	133.36	1,696,028	-0.56(-0.42%)
Sep 19, 2019	135.00	136.02	133.64	133.92	691,230	-2.12(-1.56%)
Sep 18, 2019	134.32	136.66	133.64	136.04	664,801	+1.13(+0.83%)
Sep 17, 2019	135.51	135.57	133.34	134.91	667,232	-1.27(-0.93%)
Sep 16, 2019	134.25	136.32	133.65	136.18	636,796	+1.00(+0.74%)
Sep 13, 2019	134.38	136.13	133.36	135.19	717,392	+1.41(+1.05%)
Sep 12, 2019	131.74	135.19	130.71	133.78	973,792	+1.52(+1.15%)
Sep 11, 2019	132.54	132.54	130.00	132.26	1,024,354	-0.07(-0.05%)
Sep 10, 2019	132.18	134.35	130.38	132.33	902,516	+0.80(+0.61%)
Sep 09, 2019	126.20	132.05	126.06	131.53	1,172,290	+6.58(+5.26%)
Sep 06, 2019	125.45	126.48	124.65	124.95	787,245	-0.56(-0.45%)
Sep 05, 2019	124.71	127.92	124.71	125.51	780,766	+2.66(+2.17%)
Sep 04, 2019	123.19	123.23	121.33	122.85	702,006	+0.84(+0.69%)
Sep 03, 2019	123.55	123.79	120.73	122.00	902,861	-2.75(-2.20%)
Aug 30, 2019	125.60	126.22	124.27	124.75	739,661	-0.06(-0.05%)
Aug 29, 2019	124.34	125.73	124.31	124.81	614,121	+1.64(+1.33%)
Aug 28, 2019	121.44	123.71	121.15	123.17	631,678	+1.25(+1.03%)
Aug 27, 2019	123.78	124.21	121.57	121.91	631,997	-1.49(-1.21%)
Aug 26, 2019	122.79	123.46	122.19	123.40	482,961	+1.46(+1.20%)
Aug 23, 2019	125.06	126.27	121.19	121.95	720,998	-3.74(-2.97%)
Aug 22, 2019	126.00	126.25	124.12	125.68	567,053	+0.79(+0.63%)
Aug 21, 2019	124.75	125.52	124.25	124.89	578,940	+0.86(+0.70%)
Aug 20, 2019	125.51	125.51	123.95	124.03	681,808	-2.40(-1.90%)
Aug 19, 2019	127.11	127.54	126.32	126.43	700,040	+1.42(+1.13%)
Aug 16, 2019	123.56	125.68	123.43	125.01	879,005	+2.42(+1.97%)
Aug 15, 2019	123.50	124.16	122.22	122.60	683,060	-0.08(-0.06%)
Aug 14, 2019	125.61	126.47	121.95	122.67	1,026,462	-5.56(-4.34%)
Aug 13, 2019	127.14	129.68	126.11	128.23	677,009	+1.24(+0.97%)
Aug 12, 2019	127.72	128.39	126.70	127.00	552,921	-2.66(-2.05%)
Aug 09, 2019	129.21	130.66	128.67	129.66	598,039	+0.11(+0.09%)
Aug 08, 2019	128.68	130.30	127.95	129.55	662,420	+1.92(+1.51%)
Aug 07, 2019	128.25	129.34	126.13	127.62	1,345,812	-3.53(-2.69%)
Aug 06, 2019	131.10	131.60	129.33	131.15	813,172	+0.68(+0.52%)
Aug 05, 2019	131.09	131.62	129.46	130.47	1,248,842	-3.10(-2.32%)
Aug 02, 2019	131.99	133.68	130.79	133.57	1,224,872	+1.58(+1.19%)
Aug 01, 2019	138.89	139.45	131.85	132.00	1,525,071	-7.19(-5.17%)
Jul 31, 2019	139.20	140.64	138.58	139.19	886,145	-0.19(-0.13%)
Jul 30, 2019	138.03	139.42	137.79	139.38	612,537	+0.65(+0.47%)
Jul 29, 2019	139.57	140.90	138.57	138.72	686,851	-1.06(-0.76%)
Jul 26, 2019	138.40	139.89	138.29	139.78	1,622,188	+1.38(+1.00%)
Jul 25, 2019	139.40	140.12	138.12	138.40	1,088,906	-0.34(-0.24%)
Jul 24, 2019	137.36	138.94	136.50	138.74	1,064,605	+0.94(+0.68%)
Jul 23, 2019	136.90	137.99	136.25	137.80	946,011	+0.91(+0.67%)
Jul 22, 2019	136.72	137.22	135.97	136.89	851,228	-1.14(-0.82%)
Jul 19, 2019	138.62	139.09	136.73	138.02	1,199,619	+0.09(+0.07%)
Jul 18, 2019	141.20	142.19	136.12	137.93	2,309,975	-6.51(-4.51%)
Jul 17, 2019	144.78	145.01	143.56	144.44	824,232	-0.57(-0.39%)
Jul 16, 2019	146.36	146.36	144.25	145.00	983,844	-1.03(-0.71%)
Jul 15, 2019	147.77	147.77	145.60	146.04	806,431	-1.47(-1.00%)
Jul 12, 2019	147.07	147.63	146.08	147.51	706,720	+0.25(+0.17%)
Jul 11, 2019	145.68	147.42	144.88	147.26	436,804	+2.09(+1.44%)
Jul 10, 2019	147.24	148.02	144.92	145.17	709,717	-2.49(-1.69%)
Jul 09, 2019	145.93	147.92	145.44	147.66	782,538	+1.03(+0.70%)
Jul 08, 2019	146.81	147.41	146.19	146.63	669,982	-0.83(-0.56%)
Jul 05, 2019	146.27	148.24	145.97	147.46	706,130	+2.08(+1.43%)
Jul 03, 2019	144.59	145.58	144.14	145.38	336,426	+1.25(+0.86%)
Jul 02, 2019	144.49	145.59	143.24	144.13	480,391	-0.62(-0.43%)