M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	129.75	130.05	127.28	128.33	1,307,631	-1.31(-1.01%)
May 30, 2017	130.41	130.46	128.33	129.64	580,018	-1.13(-0.87%)
May 26, 2017	131.06	131.94	130.60	130.78	503,104	-0.82(-0.62%)
May 25, 2017	131.21	132.10	130.58	131.59	958,023	+0.65(+0.49%)
May 24, 2017	131.98	132.06	130.47	130.95	1,171,147	-0.73(-0.55%)
May 23, 2017	129.61	132.38	129.32	131.67	711,623	+2.08(+1.61%)
May 22, 2017	128.89	129.76	127.18	129.59	785,397	+1.18(+0.92%)
May 19, 2017	128.27	129.73	127.97	128.41	1,033,131	+0.18(+0.14%)
May 18, 2017	127.57	129.13	127.11	128.23	1,093,038	+0.45(+0.35%)
May 17, 2017	132.55	130.41	126.91	127.78	1,326,200	-4.77(-3.60%)
May 16, 2017	131.23	133.47	130.84	132.55	1,562,340	+1.49(+1.14%)
May 15, 2017	128.93	131.13	128.60	131.05	1,434,895	+2.23(+1.73%)
May 12, 2017	128.38	129.00	127.59	128.82	691,465	-0.51(-0.39%)
May 11, 2017	129.52	130.03	128.04	129.33	522,605	-0.71(-0.55%)
May 10, 2017	129.58	130.18	129.13	130.04	541,603	-0.01(-0.01%)
May 09, 2017	130.67	132.12	129.66	130.05	595,509	-0.48(-0.37%)
May 08, 2017	129.58	130.62	129.08	130.53	517,826	+0.79(+0.61%)
May 05, 2017	130.07	130.29	128.80	129.74	448,260	-0.13(-0.10%)
May 04, 2017	130.85	131.33	129.13	129.87	1,163,472	-0.17(-0.13%)
May 03, 2017	127.27	130.53	127.05	130.04	760,184	+2.04(+1.59%)
May 02, 2017	128.56	128.87	127.31	128.00	562,695	-0.13(-0.10%)
May 01, 2017	128.07	128.89	126.85	128.13	728,018	+1.27(+1.00%)
Apr 28, 2017	127.97	128.68	126.82	126.87	530,156	-1.26(-0.98%)
Apr 27, 2017	129.64	130.16	127.61	128.12	437,568	-1.42(-1.10%)
Apr 26, 2017	128.41	130.26	128.41	129.54	890,221	+0.78(+0.61%)
Apr 25, 2017	129.27	130.54	128.70	128.76	1,056,662	+0.62(+0.48%)
Apr 24, 2017	128.63	129.69	127.92	128.14	849,287	+2.50(+1.99%)
Apr 21, 2017	125.61	126.73	125.27	125.64	772,444	-0.30(-0.24%)
Apr 20, 2017	124.79	126.39	124.22	125.94	751,375	+2.28(+1.85%)
Apr 19, 2017	124.98	125.52	123.40	123.66	982,696	-0.30(-0.24%)
Apr 18, 2017	125.05	126.11	122.96	123.96	1,549,532	-1.52(-1.21%)
Apr 17, 2017	122.05	125.60	121.73	125.48	1,722,396	+4.72(+3.91%)
Apr 13, 2017	121.80	122.74	120.45	120.76	1,857,703	-1.54(-1.26%)
Apr 12, 2017	122.97	123.72	121.50	122.30	1,312,250	-1.36(-1.10%)
Apr 11, 2017	123.08	123.66	122.17	123.66	754,614	-0.06(-0.05%)
Apr 10, 2017	124.69	125.56	123.23	123.72	671,513	-1.20(-0.96%)
Apr 07, 2017	124.39	125.63	123.86	124.92	721,848	-0.28(-0.23%)
Apr 06, 2017	124.38	125.46	123.43	125.20	977,638	+0.81(+0.65%)
Apr 05, 2017	127.09	127.56	124.16	124.39	704,759	-1.48(-1.17%)
Apr 04, 2017	125.56	126.71	125.25	125.87	808,411	-0.24(-0.19%)
Apr 03, 2017	126.75	127.25	124.48	126.11	1,005,371	-0.20(-0.16%)
Mar 31, 2017	127.26	127.81	126.13	126.31	618,216	-1.56(-1.22%)
Mar 30, 2017	125.82	128.47	125.82	127.87	926,348	+1.80(+1.43%)
Mar 29, 2017	126.74	127.22	125.74	126.07	559,932	-1.33(-1.04%)
Mar 28, 2017	125.96	127.94	125.50	127.40	1,074,852	+1.54(+1.23%)
Mar 27, 2017	123.50	126.09	122.05	125.85	993,413	-0.65(-0.52%)
Mar 24, 2017	127.29	128.05	125.36	126.51	1,072,449	+0.00(+0.00%)
Mar 23, 2017	126.25	128.57	125.36	126.51	1,182,940	+0.17(+0.14%)
Mar 22, 2017	125.94	127.47	123.82	126.33	1,230,244	-0.24(-0.19%)
Mar 21, 2017	132.21	132.48	126.37	126.57	1,638,061	-4.81(-3.66%)
Mar 20, 2017	131.98	133.05	131.15	131.38	1,072,855	-0.94(-0.71%)
Mar 17, 2017	134.14	134.59	131.80	132.32	3,188,750	-1.96(-1.46%)
Mar 16, 2017	133.67	135.17	133.27	134.28	879,739	+0.60(+0.45%)
Mar 15, 2017	135.94	136.11	133.53	133.67	967,141	-1.80(-1.33%)
Mar 14, 2017	134.62	135.74	133.48	135.48	654,720	+0.39(+0.29%)
Mar 13, 2017	135.58	135.94	134.76	135.09	1,211,326	-0.58(-0.43%)
Mar 10, 2017	136.84	136.84	134.44	135.67	1,118,980	-0.28(-0.20%)
Mar 09, 2017	136.56	136.96	135.46	135.94	745,236	-0.11(-0.08%)
Mar 08, 2017	137.20	137.54	135.61	136.05	660,694	-0.06(-0.04%)
Mar 07, 2017	136.16	137.13	135.21	136.11	752,865	-0.19(-0.14%)
Mar 06, 2017	135.97	137.04	134.70	136.30	986,097	-0.85(-0.62%)
Mar 03, 2017	136.54	137.43	136.40	137.15	761,663	+0.73(+0.53%)
Mar 02, 2017	140.42	140.42	135.98	136.43	1,075,411	-3.54(-2.53%)