M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.37	147.06	144.08	146.57	798,912	+1.38(+0.95%)
May 27, 2021	145.92	146.53	144.43	145.20	1,713,842	+2.34(+1.64%)
May 26, 2021	143.50	143.73	142.03	142.86	852,457	+0.39(+0.27%)
May 25, 2021	146.26	147.53	142.04	142.47	936,866	-3.90(-2.67%)
May 24, 2021	147.55	147.55	145.47	146.38	646,597	-0.79(-0.54%)
May 21, 2021	146.54	148.01	145.83	147.16	579,725	+1.56(+1.07%)
May 20, 2021	147.00	147.70	144.67	145.60	747,684	-1.33(-0.91%)
May 19, 2021	147.38	147.38	144.14	146.94	1,121,818	-1.85(-1.24%)
May 18, 2021	150.85	152.44	148.75	148.78	700,965	-2.75(-1.81%)
May 17, 2021	150.38	151.80	149.52	151.53	724,279	+0.41(+0.27%)
May 14, 2021	149.30	151.51	148.89	151.12	869,756	+1.94(+1.30%)
May 13, 2021	142.49	149.70	142.49	149.18	1,236,960	+5.94(+4.15%)
May 12, 2021	148.85	149.65	142.90	143.24	886,240	-3.51(-2.40%)
May 11, 2021	146.46	150.08	145.92	146.76	1,119,174	-0.79(-0.53%)
May 10, 2021	149.11	150.75	147.52	147.54	1,031,222	-0.25(-0.17%)
May 07, 2021	144.55	148.10	143.74	147.80	879,241	+0.55(+0.38%)
May 06, 2021	146.26	147.26	143.94	147.25	714,272	+1.63(+1.12%)
May 05, 2021	145.15	146.47	143.09	145.61	940,098	+0.76(+0.52%)
May 04, 2021	141.74	144.86	140.37	144.85	868,936	+2.18(+1.52%)
May 03, 2021	144.31	144.41	141.67	142.68	599,256	-0.17(-0.12%)
Apr 30, 2021	143.75	145.10	142.31	142.85	854,508	-2.29(-1.58%)
Apr 29, 2021	143.70	145.73	143.52	145.14	776,669	+3.45(+2.44%)
Apr 28, 2021	142.99	144.01	141.06	141.69	811,861	-0.33(-0.24%)
Apr 27, 2021	141.01	142.07	139.77	142.03	925,673	+1.02(+0.73%)
Apr 26, 2021	140.13	141.30	139.37	141.00	792,219	+2.29(+1.65%)
Apr 23, 2021	134.91	139.41	134.19	138.71	1,187,768	+3.65(+2.70%)
Apr 22, 2021	138.58	138.58	134.98	135.06	1,105,400	-3.53(-2.55%)
Apr 21, 2021	135.08	138.72	133.90	138.59	933,122	+3.01(+2.22%)
Apr 20, 2021	138.79	139.87	135.53	135.59	1,392,247	-4.81(-3.43%)
Apr 19, 2021	139.38	141.39	138.01	140.40	1,701,331	+1.01(+0.73%)
Apr 16, 2021	141.73	142.24	138.56	139.38	1,254,883	-0.03(-0.02%)
Apr 15, 2021	140.48	140.95	136.82	139.41	1,453,190	-1.52(-1.08%)
Apr 14, 2021	139.58	142.43	139.46	140.93	915,290	+0.95(+0.68%)
Apr 13, 2021	140.22	140.74	138.49	139.98	1,194,195	-1.54(-1.09%)
Apr 12, 2021	139.73	142.08	139.19	141.52	1,128,956	+2.35(+1.69%)
Apr 09, 2021	139.90	140.99	138.30	139.17	1,202,008	+0.70(+0.50%)
Apr 08, 2021	138.38	139.50	136.66	138.48	1,296,124	-1.21(-0.86%)
Apr 07, 2021	139.73	140.24	138.31	139.68	636,998	+1.06(+0.76%)
Apr 06, 2021	138.63	138.99	136.33	138.62	962,674	-0.17(-0.12%)
Apr 05, 2021	140.30	140.69	138.24	138.79	980,811	+0.04(+0.03%)
Apr 01, 2021	136.98	138.77	136.34	138.76	1,098,464	+1.41(+1.03%)
Mar 31, 2021	138.88	139.68	137.32	137.34	1,413,807	-2.05(-1.47%)
Mar 30, 2021	137.66	140.02	136.56	139.39	818,422	+3.03(+2.22%)
Mar 29, 2021	138.59	139.35	134.73	136.37	843,452	-4.18(-2.97%)
Mar 26, 2021	140.22	141.24	138.60	140.54	894,468	+2.33(+1.68%)
Mar 25, 2021	133.80	138.68	131.87	138.21	684,221	+4.35(+3.25%)
Mar 24, 2021	134.94	137.65	133.74	133.87	1,120,672	+1.09(+0.82%)
Mar 23, 2021	133.76	135.52	132.07	132.78	965,716	-2.58(-1.91%)
Mar 22, 2021	136.84	137.41	133.09	135.36	1,113,598	-2.40(-1.74%)
Mar 19, 2021	138.83	140.26	136.49	137.76	3,404,236	-3.00(-2.13%)
Mar 18, 2021	140.64	145.92	139.44	140.76	1,458,918	+2.30(+1.66%)
Mar 17, 2021	140.03	141.18	137.00	138.46	1,056,398	+0.18(+0.13%)
Mar 16, 2021	138.87	139.38	136.60	138.28	859,757	-2.41(-1.71%)
Mar 15, 2021	142.30	142.69	138.77	140.69	1,024,349	-2.05(-1.43%)
Mar 12, 2021	144.13	145.37	141.54	142.73	727,011	+1.80(+1.28%)
Mar 11, 2021	140.24	142.83	139.40	140.93	762,671	-0.94(-0.66%)
Mar 10, 2021	140.03	141.89	138.97	141.87	931,776	+3.24(+2.34%)
Mar 09, 2021	141.42	141.75	138.39	138.63	1,272,677	-5.56(-3.86%)
Mar 08, 2021	143.90	146.53	142.37	144.19	940,498	+2.55(+1.80%)
Mar 05, 2021	142.04	143.30	135.88	141.64	1,057,621	+3.04(+2.20%)
Mar 04, 2021	140.97	142.86	135.99	138.59	796,890	-2.57(-1.82%)
Mar 03, 2021	141.47	144.31	140.33	141.17	1,366,727	+1.11(+0.79%)
Mar 02, 2021	140.42	141.47	138.96	140.06	856,733	+0.34(+0.25%)