M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	51.70	54.09	51.69	54.09	0	+2.07(+3.97%)
Oct 30, 2008	54.39	54.39	51.03	52.02	1,565,831	-0.55(-1.04%)
Oct 29, 2008	53.67	55.77	52.32	52.57	1,861,605	-1.15(-2.15%)
Oct 28, 2008	50.92	53.73	48.83	53.72	2,282,121	+3.49(+6.94%)
Oct 27, 2008	48.40	52.52	48.40	50.23	2,261,767	+0.05(+0.09%)
Oct 24, 2008	45.74	51.69	45.74	50.19	3,473,360	+0.81(+1.63%)
Oct 23, 2008	52.33	52.41	47.64	49.38	4,376,819	-2.78(-5.33%)
Oct 22, 2008	54.69	55.85	50.90	52.16	2,026,770	-3.74(-6.69%)
Oct 21, 2008	51.35	58.84	51.35	55.90	3,416,083	+1.83(+3.38%)
Oct 20, 2008	53.16	54.67	51.49	54.07	1,659,367	+1.39(+2.63%)
Oct 17, 2008	50.61	55.48	50.61	52.69	0	-0.33(-0.63%)
Oct 16, 2008	51.37	53.34	49.13	53.02	2,089,997	+1.08(+2.08%)
Oct 15, 2008	51.02	56.61	50.09	51.94	2,536,444	-1.41(-2.65%)
Oct 14, 2008	48.53	57.52	48.10	53.35	4,076,122	+6.94(+14.94%)
Oct 13, 2008	52.17	53.71	45.32	46.42	2,693,864	-2.10(-4.33%)
Oct 10, 2008	42.68	49.43	41.10	48.52	4,790,871	+5.35(+12.39%)
Oct 09, 2008	50.90	50.90	43.17	43.17	3,156,774	-5.88(-11.98%)
Oct 08, 2008	50.93	55.11	48.88	49.04	1,267,890	-3.64(-6.91%)
Oct 07, 2008	56.90	59.61	52.69	52.69	1,110,472	-4.14(-7.29%)
Oct 06, 2008	56.19	59.70	55.35	56.83	1,572,303	-1.64(-2.81%)
Oct 03, 2008	59.05	63.36	57.79	58.47	0	+0.95(+1.65%)
Oct 02, 2008	63.20	65.24	56.71	57.52	1,543,016	-6.14(-9.64%)
Oct 01, 2008	59.76	66.36	59.56	63.66	2,615,676	+4.13(+6.95%)
Sep 30, 2008	56.38	61.65	53.81	59.52	1,508,194	+4.15(+7.50%)
Sep 29, 2008	60.02	60.28	54.71	55.37	1,605,747	-5.66(-9.27%)
Sep 26, 2008	57.29	61.02	54.96	61.02	0	+2.67(+4.58%)
Sep 25, 2008	59.52	59.78	57.26	58.35	1,318,622	-0.61(-1.03%)
Sep 24, 2008	56.63	59.36	55.17	58.96	722,214	+2.85(+5.08%)
Sep 23, 2008	58.73	60.30	56.11	56.11	1,186,588	-3.64(-6.09%)
Sep 22, 2008	62.02	65.36	56.35	59.75	3,032,317	-2.61(-4.18%)
Sep 19, 2008	66.70	72.38	57.61	62.36	0	+2.27(+3.77%)
Sep 18, 2008	52.71	61.62	50.06	60.09	10,342,844	+8.37(+16.18%)
Sep 17, 2008	52.11	54.19	47.68	51.72	6,657,903	-2.29(-4.24%)
Sep 16, 2008	49.60	54.13	48.50	54.01	5,930,601	+3.43(+6.79%)
Sep 15, 2008	48.96	53.68	48.96	50.57	4,306,366	-1.56(-2.99%)
Sep 12, 2008	49.35	52.31	49.20	52.13	3,613,980	+2.04(+4.07%)
Sep 11, 2008	47.59	50.29	47.50	50.09	3,382,510	+0.24(+0.48%)
Sep 10, 2008	50.19	50.86	48.07	49.85	4,404,846	+0.13(+0.25%)
Sep 09, 2008	50.33	51.31	49.61	49.73	5,189,102	-0.96(-1.89%)
Sep 08, 2008	49.99	51.65	49.32	50.69	4,841,214	+1.39(+2.83%)
Sep 05, 2008	47.12	49.42	45.99	49.29	0	+0.87(+1.80%)
Sep 04, 2008	48.70	49.46	48.02	48.42	2,941,884	-0.71(-1.45%)
Sep 03, 2008	48.38	49.38	47.53	49.13	1,684,806	+0.45(+0.92%)
Sep 02, 2008	48.24	49.35	48.04	48.68	2,258,757	+1.11(+2.33%)
Aug 29, 2008	46.29	48.08	46.16	47.58	0	+0.40(+0.85%)
Aug 28, 2008	45.96	47.18	45.29	47.18	1,666,542	+1.39(+3.04%)
Aug 27, 2008	45.68	46.07	45.28	45.78	1,383,705	+0.16(+0.35%)
Aug 26, 2008	45.22	45.96	44.82	45.62	1,264,955	+0.45(+1.00%)
Aug 25, 2008	46.43	46.48	44.60	45.17	1,982,304	-1.65(-3.53%)
Aug 22, 2008	46.08	46.83	45.26	46.82	1,750,785	+1.31(+2.87%)
Aug 21, 2008	45.56	45.91	44.82	45.52	2,479,450	-0.63(-1.36%)
Aug 20, 2008	46.82	47.09	45.23	46.14	2,908,806	-0.45(-0.96%)
Aug 19, 2008	47.30	47.30	45.80	46.59	2,065,819	-1.21(-2.53%)
Aug 18, 2008	49.50	49.81	47.51	47.80	2,168,921	-1.90(-3.82%)
Aug 15, 2008	49.80	51.00	48.80	49.70	0	+0.18(+0.36%)
Aug 14, 2008	47.71	49.80	47.58	49.52	2,067,419	+1.30(+2.70%)
Aug 13, 2008	49.35	49.73	47.12	48.22	3,508,213	-1.51(-3.04%)
Aug 12, 2008	52.28	52.37	49.28	49.73	3,890,858	-3.04(-5.76%)
Aug 11, 2008	50.49	53.08	49.60	52.77	2,926,665	+2.04(+4.02%)
Aug 08, 2008	48.54	51.15	48.48	50.73	2,901,718	+2.15(+4.43%)
Aug 07, 2008	49.22	51.01	47.34	48.58	3,739,863	-1.38(-2.76%)
Aug 06, 2008	49.85	50.12	48.02	49.96	2,154,621	+0.11(+0.21%)
Aug 05, 2008	48.85	49.95	48.38	49.85	2,257,027	+1.71(+3.56%)
Aug 04, 2008	47.30	48.74	46.54	48.14	2,258,169	+0.41(+0.85%)