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%)