M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	92.10	92.17	89.19	89.30	599,993	-2.34(-2.56%)
Jun 30, 2020	88.98	92.59	88.89	91.64	1,162,789	+1.45(+1.61%)
Jun 29, 2020	90.08	91.67	89.00	90.19	743,701	+1.64(+1.85%)
Jun 26, 2020	90.51	91.01	86.98	88.55	1,625,765	-4.13(-4.45%)
Jun 25, 2020	89.91	92.99	89.49	92.67	895,738	+1.96(+2.16%)
Jun 24, 2020	93.72	94.31	90.28	90.72	811,099	-4.89(-5.12%)
Jun 23, 2020	97.57	98.95	95.44	95.61	699,537	-0.04(-0.04%)
Jun 22, 2020	96.40	97.63	95.39	95.64	1,097,713	-2.24(-2.29%)
Jun 19, 2020	99.01	99.29	94.81	97.88	3,940,071	+0.53(+0.54%)
Jun 18, 2020	95.61	99.34	95.30	97.35	875,914	+0.33(+0.35%)
Jun 17, 2020	99.83	100.30	96.66	97.02	911,232	-2.81(-2.82%)
Jun 16, 2020	102.38	102.38	97.38	99.83	1,186,690	+2.24(+2.29%)
Jun 15, 2020	90.31	98.11	90.03	97.59	1,447,227	+1.55(+1.62%)
Jun 12, 2020	99.70	99.70	93.29	96.04	1,223,238	+2.36(+2.52%)
Jun 11, 2020	95.96	99.39	93.32	93.68	1,412,923	-9.23(-8.97%)
Jun 10, 2020	107.31	107.53	102.86	102.91	1,129,976	-6.29(-5.76%)
Jun 09, 2020	107.26	110.18	106.11	109.20	892,217	-3.09(-2.76%)
Jun 08, 2020	111.31	112.73	109.49	112.29	1,151,190	+3.61(+3.33%)
Jun 05, 2020	113.70	114.71	107.34	108.68	1,678,067	+4.76(+4.58%)
Jun 04, 2020	99.67	104.35	98.98	103.92	1,239,715	+3.63(+3.62%)
Jun 03, 2020	96.90	101.07	96.08	100.29	1,266,413	+6.86(+7.34%)
Jun 02, 2020	97.20	97.20	92.54	93.43	1,343,427	-2.23(-2.33%)