M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	56.38	61.65	53.81	59.52	1,508,194	+4.15(+7.50%)
Sep 29, 2008	60.02	60.28	54.71	55.37	1,605,747	-5.66(-9.27%)
Sep 26, 2008	57.29	61.02	54.96	61.02	0	+2.67(+4.58%)
Sep 25, 2008	59.52	59.78	57.26	58.35	1,318,622	-0.61(-1.03%)
Sep 24, 2008	56.63	59.36	55.17	58.96	722,214	+2.85(+5.08%)
Sep 23, 2008	58.73	60.30	56.11	56.11	1,186,588	-3.64(-6.09%)
Sep 22, 2008	62.02	65.36	56.35	59.75	3,032,317	-2.61(-4.18%)
Sep 19, 2008	66.70	72.38	57.61	62.36	0	+2.27(+3.77%)
Sep 18, 2008	52.71	61.62	50.06	60.09	10,342,844	+8.37(+16.18%)
Sep 17, 2008	52.11	54.19	47.68	51.72	6,657,903	-2.29(-4.24%)
Sep 16, 2008	49.60	54.13	48.50	54.01	5,930,601	+3.43(+6.79%)
Sep 15, 2008	48.96	53.68	48.96	50.57	4,306,366	-1.56(-2.99%)
Sep 12, 2008	49.35	52.31	49.20	52.13	3,613,980	+2.04(+4.07%)
Sep 11, 2008	47.59	50.29	47.50	50.09	3,382,510	+0.24(+0.48%)
Sep 10, 2008	50.19	50.86	48.07	49.85	4,404,846	+0.13(+0.25%)
Sep 09, 2008	50.33	51.31	49.61	49.73	5,189,102	-0.96(-1.89%)
Sep 08, 2008	49.99	51.65	49.32	50.69	4,841,214	+1.39(+2.83%)
Sep 05, 2008	47.12	49.42	45.99	49.29	0	+0.87(+1.80%)
Sep 04, 2008	48.70	49.46	48.02	48.42	2,941,884	-0.71(-1.45%)
Sep 03, 2008	48.38	49.38	47.53	49.13	1,684,806	+0.45(+0.92%)
Sep 02, 2008	48.24	49.35	48.04	48.68	2,258,757	+1.11(+2.33%)
Aug 29, 2008	46.29	48.08	46.16	47.58	0	+0.40(+0.85%)
Aug 28, 2008	45.96	47.18	45.29	47.18	1,666,542	+1.39(+3.04%)
Aug 27, 2008	45.68	46.07	45.28	45.78	1,383,705	+0.16(+0.35%)
Aug 26, 2008	45.22	45.96	44.82	45.62	1,264,955	+0.45(+1.00%)
Aug 25, 2008	46.43	46.48	44.60	45.17	1,982,304	-1.65(-3.53%)
Aug 22, 2008	46.08	46.83	45.26	46.82	1,750,785	+1.31(+2.87%)
Aug 21, 2008	45.56	45.91	44.82	45.52	2,479,450	-0.63(-1.36%)
Aug 20, 2008	46.82	47.09	45.23	46.14	2,908,806	-0.45(-0.96%)
Aug 19, 2008	47.30	47.30	45.80	46.59	2,065,819	-1.21(-2.53%)
Aug 18, 2008	49.50	49.81	47.51	47.80	2,168,921	-1.90(-3.82%)
Aug 15, 2008	49.80	51.00	48.80	49.70	0	+0.18(+0.36%)
Aug 14, 2008	47.71	49.80	47.58	49.52	2,067,419	+1.30(+2.70%)
Aug 13, 2008	49.35	49.73	47.12	48.22	3,508,213	-1.51(-3.04%)
Aug 12, 2008	52.28	52.37	49.28	49.73	3,890,858	-3.04(-5.76%)
Aug 11, 2008	50.49	53.08	49.60	52.77	2,926,665	+2.04(+4.02%)
Aug 08, 2008	48.54	51.15	48.48	50.73	2,901,718	+2.15(+4.43%)
Aug 07, 2008	49.22	51.01	47.34	48.58	3,739,863	-1.38(-2.76%)
Aug 06, 2008	49.85	50.12	48.02	49.96	2,154,621	+0.11(+0.21%)
Aug 05, 2008	48.85	49.95	48.38	49.85	2,257,027	+1.71(+3.56%)
Aug 04, 2008	47.30	48.74	46.54	48.14	2,258,169	+0.41(+0.85%)
Aug 01, 2008	47.48	48.02	46.08	47.73	2,390,182	+0.79(+1.69%)
Jul 31, 2008	46.75	47.66	46.32	46.94	2,560,395	-0.72(-1.51%)
Jul 30, 2008	47.11	48.49	46.32	47.66	3,611,762	+0.85(+1.82%)
Jul 29, 2008	46.80	46.90	44.42	46.80	3,819,753	+2.29(+5.14%)
Jul 28, 2008	45.56	46.61	44.28	44.52	4,282,583	-0.90(-1.98%)
Jul 25, 2008	45.34	46.81	44.90	45.42	3,735,774	-0.27(-0.60%)
Jul 24, 2008	48.70	48.70	45.21	45.69	5,106,178	-1.94(-4.07%)
Jul 23, 2008	48.52	50.52	46.70	47.63	5,784,345	-0.85(-1.75%)
Jul 22, 2008	45.10	48.53	44.11	48.48	4,009,579	+2.41(+5.24%)
Jul 21, 2008	46.51	47.50	45.76	46.06	3,871,794	+0.29(+0.64%)
Jul 18, 2008	44.57	46.14	43.70	45.77	4,414,561	+1.19(+2.68%)
Jul 17, 2008	44.55	45.82	43.35	44.58	9,026,153	+1.81(+4.23%)
Jul 16, 2008	38.11	43.08	37.37	42.77	8,480,427	+4.80(+12.63%)
Jul 15, 2008	38.83	39.79	37.35	37.97	10,916,438	-1.25(-3.20%)
Jul 14, 2008	46.94	47.35	35.75	39.23	16,725,488	-7.26(-15.61%)
Jul 11, 2008	44.29	47.41	44.02	46.48	4,621,266	+0.33(+0.71%)
Jul 10, 2008	46.24	47.28	45.22	46.16	8,117,479	-0.13(-0.29%)
Jul 09, 2008	49.35	49.40	45.93	46.29	3,576,301	-2.91(-5.91%)
Jul 08, 2008	46.29	49.34	45.41	49.20	4,951,925	+2.86(+6.17%)
Jul 07, 2008	48.00	48.55	45.69	46.34	3,887,591	-1.33(-2.80%)
Jul 04, 2008	49.66	49.97	47.30	47.67	2,575,100	+0.00(+0.00%)
Jul 03, 2008	49.66	49.97	47.30	47.67	2,575,100	-1.59(-3.22%)
Jul 02, 2008	49.00	51.05	48.83	49.26	5,122,661	+0.43(+0.87%)