M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	96.29	96.48	95.32	95.99	1,222,300	+0.10(+0.11%)
May 27, 2016	94.93	95.89	95.89	95.89	951,461	+1.29(+1.36%)
May 26, 2016	94.93	95.31	94.10	94.60	579,758	-0.42(-0.45%)
May 25, 2016	94.80	95.83	94.71	95.03	2,015,911	+0.96(+1.02%)
May 24, 2016	93.04	94.59	92.87	94.07	705,134	+1.57(+1.70%)
May 23, 2016	92.97	93.07	91.62	92.50	472,880	-0.45(-0.48%)
May 20, 2016	93.09	93.78	92.51	92.94	493,998	+0.46(+0.49%)
May 19, 2016	92.54	93.50	91.23	92.49	856,803	-0.73(-0.79%)
May 18, 2016	90.39	93.24	90.19	93.22	1,453,881	+2.85(+3.15%)
May 17, 2016	90.70	91.67	89.76	90.37	599,674	-0.70(-0.77%)
May 16, 2016	90.24	91.52	89.89	91.07	701,748	+0.65(+0.72%)
May 13, 2016	91.69	92.44	89.95	90.42	727,327	-1.50(-1.63%)
May 12, 2016	92.74	93.33	91.33	91.92	540,147	-0.29(-0.31%)
May 11, 2016	92.02	93.03	92.02	92.21	809,094	-0.26(-0.28%)
May 10, 2016	91.66	92.59	91.26	92.46	833,403	+1.52(+1.67%)
May 09, 2016	91.47	91.71	90.45	90.95	844,152	-0.64(-0.70%)
May 06, 2016	90.77	91.76	90.65	91.59	748,270	+0.38(+0.41%)
May 05, 2016	91.30	91.94	90.71	91.21	822,723	+0.08(+0.09%)
May 04, 2016	92.08	92.58	90.38	91.13	1,357,803	-2.05(-2.20%)
May 03, 2016	93.87	93.87	92.18	93.18	1,004,675	-1.80(-1.90%)
May 02, 2016	94.96	95.35	94.07	94.99	1,473,184	+0.50(+0.53%)
Apr 29, 2016	94.75	95.09	93.84	94.48	1,286,041	-0.65(-0.69%)
Apr 28, 2016	95.14	96.31	94.76	95.14	1,203,503	-1.03(-1.07%)
Apr 27, 2016	95.50	96.53	94.72	96.17	1,036,533	+0.64(+0.67%)
Apr 26, 2016	95.28	95.78	94.71	95.53	663,851	+0.59(+0.62%)
Apr 25, 2016	94.49	95.07	93.68	94.94	932,817	-0.12(-0.13%)
Apr 22, 2016	94.12	95.65	92.93	95.06	874,382	+0.59(+0.63%)
Apr 21, 2016	95.32	95.95	94.39	94.47	1,072,541	-1.57(-1.63%)
Apr 20, 2016	94.49	96.71	94.00	96.03	1,365,460	+1.92(+2.04%)
Apr 19, 2016	92.21	94.25	91.87	94.11	1,145,816	+1.63(+1.76%)
Apr 18, 2016	91.31	92.81	90.08	92.48	1,201,590	+0.80(+0.87%)
Apr 15, 2016	93.09	93.17	91.04	91.68	1,119,345	-1.13(-1.21%)
Apr 14, 2016	91.98	94.09	91.91	92.81	1,046,206	+0.55(+0.60%)
Apr 13, 2016	90.08	92.47	89.91	92.26	1,070,531	+3.26(+3.66%)
Apr 12, 2016	87.40	89.26	87.32	89.00	563,835	+1.34(+1.53%)
Apr 11, 2016	87.42	88.74	87.29	87.66	843,162	+0.73(+0.84%)
Apr 08, 2016	86.92	87.94	86.44	86.93	853,536	+0.84(+0.97%)
Apr 07, 2016	87.66	87.93	85.45	86.09	971,287	-2.44(-2.76%)
Apr 06, 2016	87.71	88.75	87.18	88.53	625,083	+0.71(+0.81%)
Apr 05, 2016	88.54	88.76	87.67	87.82	750,084	-1.76(-1.96%)
Apr 04, 2016	89.56	90.21	89.11	89.58	655,963	-0.19(-0.21%)
Apr 01, 2016	88.69	90.09	87.49	89.77	1,211,350	+1.13(+1.28%)
Mar 31, 2016	89.11	89.72	88.51	88.64	900,274	-0.77(-0.87%)
Mar 30, 2016	88.92	90.48	88.13	89.41	773,429	+0.65(+0.74%)
Mar 29, 2016	88.26	88.81	87.17	88.76	892,392	-0.14(-0.16%)
Mar 28, 2016	89.21	90.02	88.38	88.90	601,989	+0.06(+0.07%)
Mar 24, 2016	88.69	88.84	88.84	88.84	776,037	-0.57(-0.64%)
Mar 23, 2016	89.84	90.25	89.02	89.41	770,160	-0.38(-0.42%)
Mar 22, 2016	88.93	90.24	88.68	89.79	612,233	-0.06(-0.07%)
Mar 21, 2016	89.58	90.51	89.20	89.85	549,918	-0.07(-0.08%)
Mar 18, 2016	89.13	90.55	89.13	89.92	3,082,163	+1.22(+1.38%)
Mar 17, 2016	88.06	88.95	86.87	88.70	934,247	+0.34(+0.38%)
Mar 16, 2016	88.56	89.55	87.25	88.37	947,056	-0.58(-0.65%)
Mar 15, 2016	88.07	89.13	87.87	88.94	829,814	-0.15(-0.17%)
Mar 14, 2016	88.83	89.62	88.12	89.09	1,047,472	+0.20(+0.22%)
Mar 11, 2016	86.96	89.00	86.39	88.89	1,868,779	+2.82(+3.27%)
Mar 10, 2016	87.10	87.22	84.69	86.08	1,192,780	-0.17(-0.19%)
Mar 09, 2016	86.85	87.03	85.81	86.24	1,197,373	+0.14(+0.17%)
Mar 08, 2016	86.67	86.98	85.54	86.10	1,570,419	-1.51(-1.72%)
Mar 07, 2016	87.25	87.90	86.75	87.61	876,051	-0.42(-0.47%)
Mar 04, 2016	88.05	89.01	86.77	88.02	1,265,339	+0.30(+0.35%)
Mar 03, 2016	86.73	87.74	85.97	87.72	1,219,473	+0.77(+0.89%)
Mar 02, 2016	84.15	87.02	83.63	86.95	2,474,987	+2.94(+3.50%)