M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	136.07	136.65	135.66	135.88	591,179	-0.19(-0.14%)
Sep 27, 2019	135.85	137.26	134.68	136.07	493,492	+1.12(+0.83%)
Sep 26, 2019	135.17	135.51	133.61	134.96	429,254	-0.30(-0.22%)
Sep 25, 2019	133.92	135.86	133.91	135.26	540,982	+1.56(+1.17%)
Sep 24, 2019	134.43	134.78	132.35	133.69	594,217	-0.63(-0.47%)
Sep 23, 2019	133.33	134.97	132.91	134.32	502,625	-0.13(-0.10%)
Sep 20, 2019	135.52	136.22	134.25	134.45	1,682,291	-0.57(-0.42%)
Sep 19, 2019	136.10	137.13	134.73	135.02	685,632	-2.13(-1.56%)
Sep 18, 2019	135.42	137.78	134.73	137.15	659,417	+1.14(+0.84%)
Sep 17, 2019	136.62	136.68	134.43	136.01	661,828	-1.28(-0.93%)
Sep 16, 2019	135.34	137.43	134.74	137.30	631,638	+1.01(+0.74%)
Sep 13, 2019	135.47	137.24	134.45	136.29	711,582	+1.42(+1.05%)
Sep 12, 2019	132.81	136.29	131.77	134.87	965,905	+1.53(+1.15%)
Sep 11, 2019	133.62	133.62	131.06	133.34	1,016,058	-0.07(-0.05%)
Sep 10, 2019	133.26	135.45	131.45	133.41	895,206	+0.81(+0.61%)
Sep 09, 2019	127.23	133.12	127.09	132.60	1,162,795	+6.63(+5.26%)
Sep 06, 2019	126.47	127.52	125.67	125.97	780,868	-0.57(-0.45%)
Sep 05, 2019	125.73	128.96	125.73	126.53	774,442	+2.68(+2.17%)
Sep 04, 2019	124.19	124.24	122.32	123.85	696,320	+0.85(+0.69%)
Sep 03, 2019	124.56	124.80	121.72	123.00	895,548	-2.77(-2.20%)
Aug 30, 2019	126.63	127.25	125.29	125.77	733,670	-0.06(-0.05%)
Aug 29, 2019	125.35	126.76	125.32	125.83	609,147	+1.66(+1.33%)
Aug 28, 2019	122.43	124.72	122.14	124.17	626,562	+1.26(+1.03%)
Aug 27, 2019	124.80	125.22	122.57	122.91	626,878	-1.50(-1.21%)
Aug 26, 2019	123.80	124.47	123.19	124.41	479,050	+1.47(+1.19%)
Aug 23, 2019	126.08	127.30	122.18	122.94	715,159	-3.77(-2.97%)
Aug 22, 2019	127.03	127.28	125.14	126.71	562,460	+0.79(+0.63%)
Aug 21, 2019	125.77	126.54	125.27	125.92	574,251	+0.87(+0.70%)
Aug 20, 2019	126.54	126.54	124.97	125.04	676,286	-2.42(-1.90%)
Aug 19, 2019	128.15	128.58	127.35	127.46	694,370	+1.43(+1.13%)
Aug 16, 2019	124.57	126.70	124.44	126.03	871,885	+2.43(+1.97%)
Aug 15, 2019	124.50	125.17	123.22	123.60	677,528	-0.08(-0.06%)
Aug 14, 2019	126.64	127.50	122.94	123.68	1,018,149	-5.61(-4.34%)
Aug 13, 2019	128.18	130.74	127.14	129.28	671,526	+1.25(+0.97%)
Aug 12, 2019	128.77	129.44	127.73	128.03	548,442	-2.68(-2.05%)
Aug 09, 2019	130.26	131.73	129.72	130.72	593,195	+0.11(+0.08%)
Aug 08, 2019	129.72	131.37	128.99	130.60	657,055	+1.94(+1.51%)
Aug 07, 2019	129.30	130.39	127.16	128.67	1,334,912	-3.55(-2.69%)
Aug 06, 2019	132.17	132.67	130.38	132.22	806,586	+0.68(+0.52%)
Aug 05, 2019	132.16	132.69	130.52	131.54	1,238,727	-3.13(-2.32%)
Aug 02, 2019	133.07	134.78	131.85	134.66	1,214,951	+1.59(+1.19%)
Aug 01, 2019	140.02	140.58	132.93	133.07	1,512,719	-7.25(-5.17%)
Jul 31, 2019	140.34	141.78	139.71	140.33	878,968	-0.19(-0.13%)
Jul 30, 2019	139.16	140.56	138.92	140.52	607,576	+0.66(+0.47%)
Jul 29, 2019	140.71	142.05	139.70	139.86	681,288	-1.07(-0.76%)
Jul 26, 2019	139.53	141.03	139.42	140.93	1,609,049	+1.39(+1.00%)
Jul 25, 2019	140.54	141.27	139.25	139.53	1,080,087	-0.34(-0.24%)
Jul 24, 2019	138.48	140.07	137.62	139.88	1,055,982	+0.95(+0.68%)
Jul 23, 2019	138.01	139.12	137.36	138.93	938,349	+0.92(+0.67%)
Jul 22, 2019	137.83	138.35	137.08	138.00	844,333	-1.15(-0.82%)
Jul 19, 2019	139.75	140.22	137.85	139.15	1,189,903	+0.09(+0.07%)
Jul 18, 2019	142.35	143.35	137.23	139.06	2,291,266	-6.56(-4.51%)
Jul 17, 2019	145.97	146.20	144.74	145.62	817,556	-0.57(-0.39%)
Jul 16, 2019	147.56	147.56	145.43	146.19	975,876	-1.04(-0.71%)
Jul 15, 2019	148.97	148.97	146.79	147.23	799,900	-1.49(-1.00%)
Jul 12, 2019	148.27	148.84	147.27	148.72	700,996	+0.26(+0.17%)
Jul 11, 2019	146.87	148.62	146.06	148.46	433,267	+2.11(+1.44%)
Jul 10, 2019	148.44	149.23	146.10	146.35	703,969	-2.51(-1.69%)
Jul 09, 2019	147.12	149.13	146.62	148.86	776,200	+1.03(+0.70%)
Jul 08, 2019	148.01	148.62	147.38	147.83	664,556	-0.84(-0.56%)
Jul 05, 2019	147.46	149.45	147.16	148.67	700,411	+2.10(+1.43%)
Jul 03, 2019	145.77	146.77	145.32	146.56	333,701	+1.26(+0.86%)
Jul 02, 2019	145.67	146.77	144.41	145.31	476,500	-0.62(-0.43%)