M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	79.24	79.61	78.56	78.56	887,689	-0.83(-1.05%)
May 30, 2013	79.24	79.74	78.72	79.40	586,039	+0.54(+0.68%)
May 29, 2013	78.61	79.25	78.50	78.86	996,605	-0.07(-0.08%)
May 28, 2013	78.58	79.30	78.49	78.92	653,843	+1.02(+1.31%)
May 24, 2013	77.23	77.93	76.81	77.90	518,634	+0.33(+0.43%)
May 23, 2013	77.29	78.04	77.20	77.57	609,141	-0.30(-0.39%)
May 22, 2013	78.97	79.91	77.74	77.87	836,224	-1.18(-1.49%)
May 21, 2013	78.86	79.37	78.71	79.05	653,599	+0.16(+0.21%)
May 20, 2013	78.70	79.10	78.45	78.89	538,638	+0.07(+0.09%)
May 17, 2013	77.94	78.92	77.94	78.82	713,944	+0.93(+1.19%)
May 16, 2013	78.14	78.60	77.63	77.89	810,316	-0.51(-0.65%)
May 15, 2013	77.00	78.75	77.00	78.40	777,842	+1.51(+1.96%)
May 13, 2013	76.76	77.30	76.65	76.89	512,974	-0.13(-0.17%)
May 10, 2013	76.86	77.15	76.51	77.02	503,473	+0.33(+0.44%)
May 09, 2013	76.76	77.00	76.43	76.68	635,335	-0.09(-0.12%)
May 08, 2013	76.14	76.89	75.89	76.77	547,277	+0.66(+0.87%)
May 07, 2013	75.52	76.15	75.35	76.11	674,014	+0.80(+1.06%)
May 06, 2013	74.97	75.47	74.91	75.32	379,213	+0.34(+0.46%)
May 03, 2013	75.20	75.05	74.77	74.97	564,989	+0.26(+0.35%)
May 02, 2013	74.18	75.26	74.00	74.71	964,045	+0.65(+0.88%)
May 01, 2013	74.30	74.50	73.91	74.06	983,628	-0.49(-0.66%)
Apr 30, 2013	74.21	74.68	73.69	74.55	883,760	+0.29(+0.39%)
Apr 29, 2013	74.50	74.74	74.01	74.26	568,031	-0.01(-0.01%)
Apr 26, 2013	74.52	74.47	74.16	74.27	804,914	-0.20(-0.27%)
Apr 25, 2013	74.53	74.77	74.28	74.47	1,014,905	+0.13(+0.17%)
Apr 24, 2013	74.28	74.42	73.92	74.34	760,496	+0.27(+0.36%)
Apr 23, 2013	73.79	74.18	73.33	74.07	804,208	+0.65(+0.89%)
Apr 22, 2013	73.57	73.63	72.93	73.42	827,618	-0.05(-0.07%)
Apr 19, 2013	72.87	73.61	72.53	73.47	1,229,043	+0.88(+1.21%)
Apr 18, 2013	71.89	72.88	71.19	72.59	1,695,523	+0.76(+1.06%)
Apr 17, 2013	72.58	72.77	71.74	71.83	1,186,493	-1.44(-1.96%)
Apr 16, 2013	72.98	73.40	72.66	73.27	1,976,334	+0.09(+0.12%)
Apr 15, 2013	74.40	74.75	73.18	73.18	1,977,670	-1.40(-1.88%)
Apr 12, 2013	75.52	77.02	74.36	74.58	3,339,626	-3.48(-4.46%)
Apr 11, 2013	77.73	78.31	77.64	78.06	845,995	+0.32(+0.41%)
Apr 10, 2013	76.72	77.82	76.51	77.74	872,032	+1.26(+1.65%)
Apr 09, 2013	75.15	76.59	75.09	76.48	1,190,256	+1.26(+1.68%)
Apr 08, 2013	75.23	75.28	74.71	75.21	1,523,439	-0.08(-0.11%)
Apr 05, 2013	74.48	75.38	74.32	75.29	1,515,259	-0.31(-0.40%)
Apr 04, 2013	75.24	75.89	75.11	75.60	710,624	+0.59(+0.78%)
Apr 03, 2013	76.01	76.01	74.86	75.01	859,875	-0.94(-1.23%)
Apr 02, 2013	76.51	76.65	75.73	75.95	1,183,594	-0.31(-0.41%)
Apr 01, 2013	76.77	76.77	75.94	76.26	575,008	-0.49(-0.64%)
Mar 28, 2013	76.94	77.15	74.97	76.75	955,247	+0.01(+0.02%)
Mar 27, 2013	75.89	76.80	75.73	76.74	654,146	+0.42(+0.56%)
Mar 26, 2013	76.86	76.87	76.14	76.31	1,143,864	-0.17(-0.22%)
Mar 25, 2013	77.06	77.11	76.33	76.48	785,722	-0.24(-0.31%)
Mar 22, 2013	76.61	76.76	76.29	76.72	773,668	+0.33(+0.43%)
Mar 21, 2013	76.48	76.83	76.25	76.39	735,840	-0.45(-0.59%)
Mar 20, 2013	76.97	77.00	76.40	76.85	1,346,893	+0.33(+0.43%)
Mar 19, 2013	77.11	77.40	76.36	76.52	1,165,429	-0.34(-0.45%)
Mar 18, 2013	77.45	77.82	76.26	76.86	855,117	-0.77(-1.00%)
Mar 15, 2013	77.86	78.02	77.39	77.64	1,301,989	-0.24(-0.31%)
Mar 14, 2013	77.69	77.95	77.55	77.87	531,824	+0.33(+0.43%)
Mar 13, 2013	77.49	77.61	77.14	77.54	638,702	+0.10(+0.12%)
Mar 12, 2013	77.23	77.53	77.23	77.44	1,329,519	-0.07(-0.09%)
Mar 11, 2013	77.36	77.54	77.19	77.51	886,962	+0.16(+0.21%)
Mar 08, 2013	77.80	77.82	77.10	77.35	748,835	+0.00(+0.00%)
Mar 07, 2013	77.34	77.47	76.97	77.35	811,905	+0.10(+0.13%)
Mar 06, 2013	77.45	77.52	76.90	77.25	1,055,847	+0.13(+0.16%)
Mar 05, 2013	77.12	77.51	76.96	77.12	1,066,697	+0.29(+0.38%)
Mar 04, 2013	76.01	76.90	76.01	76.83	721,935	+0.45(+0.59%)