M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	81.25	82.99	80.46	82.02	1,741,997	+0.86(+1.05%)
Sep 29, 2020	83.44	83.44	80.29	81.16	1,178,169	-2.75(-3.28%)
Sep 28, 2020	82.83	84.94	81.97	83.92	933,716	+2.60(+3.20%)
Sep 25, 2020	79.42	81.66	78.80	81.32	1,027,240	+1.10(+1.38%)
Sep 24, 2020	81.32	82.19	79.27	80.21	1,362,099	-0.71(-0.88%)
Sep 23, 2020	83.27	85.40	80.84	80.92	1,262,751	-2.00(-2.42%)
Sep 22, 2020	85.88	86.75	82.27	82.93	1,296,646	-3.13(-3.63%)
Sep 21, 2020	87.99	89.47	84.97	86.05	1,119,008	-4.60(-5.07%)
Sep 18, 2020	90.61	92.14	90.25	90.65	1,812,183	-0.57(-0.62%)
Sep 17, 2020	90.99	92.04	90.41	91.22	913,613	-0.75(-0.81%)
Sep 16, 2020	92.28	94.76	91.26	91.97	1,625,334	-0.45(-0.48%)
Sep 15, 2020	92.77	92.84	90.58	92.41	822,876	-0.43(-0.46%)
Sep 14, 2020	91.40	94.27	91.04	92.84	970,323	+2.30(+2.54%)
Sep 11, 2020	88.72	90.71	88.17	90.54	1,088,657	+2.32(+2.64%)
Sep 10, 2020	90.70	91.31	87.95	88.22	1,397,468	-1.88(-2.09%)
Sep 09, 2020	91.64	91.64	89.46	90.10	780,292	-0.98(-1.08%)
Sep 08, 2020	93.38	93.75	90.49	91.08	960,081	-3.24(-3.44%)
Sep 04, 2020	94.72	95.82	91.96	94.32	736,662	+1.93(+2.09%)
Sep 03, 2020	93.71	96.63	91.67	92.39	893,397	-0.35(-0.37%)
Sep 02, 2020	91.81	93.42	90.92	92.73	777,702	+0.50(+0.54%)
Sep 01, 2020	91.08	93.45	90.59	92.23	606,857	+0.27(+0.29%)
Aug 31, 2020	93.73	93.78	91.88	91.97	789,976	-1.82(-1.94%)
Aug 28, 2020	94.30	94.31	92.88	93.78	483,418	+0.47(+0.50%)
Aug 27, 2020	91.77	93.99	91.46	93.32	640,557	+1.88(+2.05%)
Aug 26, 2020	92.85	92.85	91.37	91.44	549,980	-1.95(-2.09%)
Aug 25, 2020	94.58	95.00	91.73	93.39	747,859	+0.11(+0.11%)
Aug 24, 2020	90.43	93.33	90.26	93.28	772,210	+2.97(+3.29%)
Aug 21, 2020	89.78	90.80	89.27	90.31	988,393	+0.70(+0.78%)
Aug 20, 2020	90.71	90.84	88.84	89.62	894,264	-2.43(-2.64%)
Aug 19, 2020	92.59	93.48	91.70	92.05	716,162	-0.06(-0.07%)
Aug 18, 2020	93.99	94.00	91.88	92.11	628,812	-1.82(-1.93%)
Aug 17, 2020	95.44	95.63	93.74	93.93	711,164	-2.34(-2.43%)
Aug 14, 2020	94.31	97.19	93.99	96.26	459,593	+1.22(+1.28%)
Aug 13, 2020	96.08	96.50	94.53	95.04	518,336	-2.22(-2.28%)
Aug 12, 2020	100.21	100.21	95.70	97.27	549,342	-0.88(-0.90%)
Aug 11, 2020	98.52	100.60	97.60	98.15	593,537	+2.01(+2.09%)
Aug 10, 2020	95.16	96.96	94.78	96.14	698,069	+1.29(+1.36%)
Aug 07, 2020	90.71	94.89	90.59	94.85	922,364	+3.56(+3.90%)
Aug 06, 2020	91.67	93.23	90.62	91.29	835,012	-0.91(-0.98%)
Aug 05, 2020	92.55	93.31	91.48	92.20	1,008,017	+0.48(+0.52%)
Aug 04, 2020	92.02	92.88	91.16	91.72	566,850	-0.86(-0.92%)
Aug 03, 2020	93.37	93.64	90.87	92.58	853,402	-0.81(-0.87%)
Jul 31, 2020	92.36	93.56	90.93	93.39	1,667,402	+0.15(+0.16%)
Jul 30, 2020	91.62	93.68	89.22	93.24	1,085,203	-0.92(-0.97%)
Jul 29, 2020	90.14	94.71	89.52	94.15	1,121,356	+3.51(+3.87%)
Jul 28, 2020	90.20	91.26	90.01	90.65	652,009	-0.05(-0.06%)
Jul 27, 2020	91.92	91.96	89.51	90.70	866,477	-1.97(-2.12%)
Jul 24, 2020	93.23	94.17	92.19	92.66	841,245	+0.11(+0.12%)
Jul 23, 2020	91.20	94.50	89.06	92.55	1,392,397	+1.38(+1.51%)
Jul 22, 2020	90.81	91.93	90.24	91.18	725,686	-0.44(-0.48%)
Jul 21, 2020	87.90	92.35	87.90	91.62	1,127,465	+4.54(+5.21%)
Jul 20, 2020	86.94	87.86	86.41	87.08	997,091	-0.47(-0.53%)
Jul 17, 2020	90.33	90.35	87.24	87.54	565,898	-2.82(-3.12%)
Jul 16, 2020	89.39	92.26	88.98	90.36	482,033	-0.22(-0.24%)
Jul 15, 2020	88.95	91.03	88.59	90.58	848,898	+3.91(+4.52%)
Jul 14, 2020	89.12	90.31	86.18	86.67	1,157,897	-2.92(-3.26%)
Jul 13, 2020	89.64	91.05	87.18	89.59	866,712	+1.12(+1.27%)
Jul 10, 2020	83.84	88.51	83.84	88.47	974,665	+4.55(+5.42%)
Jul 09, 2020	86.84	87.35	83.23	83.92	770,889	-3.32(-3.81%)
Jul 08, 2020	86.70	88.66	85.80	87.24	907,044	+0.39(+0.45%)
Jul 07, 2020	88.71	89.12	86.49	86.86	875,099	-2.99(-3.33%)
Jul 06, 2020	91.00	92.46	89.07	89.84	865,160	+1.18(+1.33%)
Jul 02, 2020	92.14	92.84	88.22	88.66	660,290	-0.63(-0.71%)