M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	123.12	124.53	121.35	121.99	993,352	-1.26(-1.02%)
Jul 29, 2021	124.18	124.97	122.22	123.25	1,141,462	+0.70(+0.57%)
Jul 28, 2021	122.56	123.96	120.61	122.55	1,124,369	+0.46(+0.37%)
Jul 27, 2021	119.40	123.23	118.58	122.09	1,439,200	+1.56(+1.29%)
Jul 26, 2021	118.35	120.83	118.22	120.53	1,269,556	+2.66(+2.26%)
Jul 23, 2021	118.87	120.11	117.08	117.87	1,119,924	+0.31(+0.26%)
Jul 22, 2021	120.32	121.03	117.09	117.56	1,463,475	-3.70(-3.05%)
Jul 21, 2021	119.44	122.98	118.48	121.26	1,856,037	-1.81(-1.47%)
Jul 20, 2021	119.07	125.03	118.78	123.08	1,111,661	+3.50(+2.93%)
Jul 19, 2021	122.01	122.99	118.68	119.58	1,204,711	-5.12(-4.11%)
Jul 16, 2021	129.32	129.32	124.32	124.70	1,025,395	-3.98(-3.10%)
Jul 15, 2021	125.98	129.42	125.35	128.68	952,457	+1.04(+0.81%)
Jul 14, 2021	128.91	130.27	125.69	127.64	875,903	-1.02(-0.79%)
Jul 13, 2021	130.41	130.41	127.55	128.66	766,182	-1.83(-1.40%)
Jul 12, 2021	128.12	131.45	126.91	130.50	847,403	+0.78(+0.60%)
Jul 09, 2021	127.98	129.91	126.86	129.72	1,244,219	+4.36(+3.47%)
Jul 08, 2021	126.42	127.55	124.71	125.37	1,005,131	-3.60(-2.79%)
Jul 07, 2021	127.81	130.15	127.67	128.97	1,057,743	-0.08(-0.06%)
Jul 06, 2021	131.94	132.14	128.07	129.05	1,112,046	-3.95(-2.97%)
Jul 02, 2021	134.40	134.76	132.62	133.00	784,964	-1.23(-0.92%)
Jul 01, 2021	134.05	134.55	132.97	134.23	1,072,994	+1.80(+1.36%)
Jun 30, 2021	132.46	133.63	131.97	132.44	1,124,814	-0.49(-0.37%)
Jun 29, 2021	135.21	136.06	132.43	132.93	725,772	-1.06(-0.79%)
Jun 28, 2021	137.25	137.34	133.23	133.99	981,533	-3.94(-2.85%)
Jun 25, 2021	135.40	139.02	134.80	137.93	1,308,596	+3.17(+2.35%)
Jun 24, 2021	134.43	135.45	132.76	134.75	1,189,911	+1.12(+0.84%)
Jun 23, 2021	134.07	134.94	133.41	133.63	721,062	-0.47(-0.35%)
Jun 22, 2021	134.28	135.02	133.09	134.10	659,381	-0.47(-0.35%)
Jun 21, 2021	131.90	134.96	131.67	134.57	1,096,672	+4.26(+3.27%)
Jun 18, 2021	132.23	134.12	129.92	130.31	2,105,973	-4.99(-3.69%)
Jun 17, 2021	143.26	143.26	135.03	135.31	1,542,246	-6.50(-4.58%)
Jun 16, 2021	139.56	142.97	137.99	141.81	923,196	+1.15(+0.82%)
Jun 15, 2021	139.20	141.68	138.24	140.66	622,428	+1.61(+1.16%)
Jun 14, 2021	141.35	141.61	138.09	139.05	677,100	-2.35(-1.66%)
Jun 11, 2021	140.86	142.05	140.48	141.40	631,561	+1.14(+0.81%)
Jun 10, 2021	145.94	145.94	140.02	140.26	1,315,401	-3.44(-2.39%)
Jun 09, 2021	144.89	145.05	143.10	143.69	687,370	-2.53(-1.73%)
Jun 08, 2021	144.26	146.88	142.75	146.23	810,161	+0.66(+0.45%)
Jun 07, 2021	147.51	147.51	144.69	145.57	619,783	-1.41(-0.96%)
Jun 04, 2021	148.20	148.35	145.74	146.99	565,501	-1.59(-1.07%)
Jun 03, 2021	147.86	149.83	147.38	148.57	744,673	+0.47(+0.31%)
Jun 02, 2021	147.65	149.00	145.83	148.11	904,294	+0.39(+0.27%)
Jun 01, 2021	147.82	148.88	146.99	147.71	806,609	+1.26(+0.86%)
May 28, 2021	145.25	146.94	143.96	146.46	799,562	+1.38(+0.95%)
May 27, 2021	145.80	146.41	144.31	145.08	1,715,235	+2.34(+1.64%)
May 26, 2021	143.38	143.62	141.91	142.74	853,150	+0.39(+0.27%)
May 25, 2021	146.14	147.41	141.93	142.35	937,628	-3.90(-2.67%)
May 24, 2021	147.43	147.43	145.35	146.26	647,123	-0.79(-0.54%)
May 21, 2021	146.42	147.90	145.71	147.04	580,197	+1.56(+1.07%)
May 20, 2021	146.88	147.58	144.56	145.49	748,292	-1.33(-0.91%)
May 19, 2021	147.26	147.26	144.02	146.82	1,122,730	-1.85(-1.24%)
May 18, 2021	150.73	152.31	148.63	148.66	701,535	-2.74(-1.81%)
May 17, 2021	150.26	151.68	149.40	151.41	724,868	+0.41(+0.27%)
May 14, 2021	149.18	151.39	148.77	151.00	870,463	+1.94(+1.30%)
May 13, 2021	142.37	149.58	142.37	149.06	1,237,965	+5.94(+4.15%)
May 12, 2021	148.73	149.53	142.78	143.12	886,961	-3.51(-2.40%)
May 11, 2021	146.34	149.96	145.80	146.64	1,120,084	-0.79(-0.53%)
May 10, 2021	148.99	150.63	147.40	147.42	1,032,060	-0.25(-0.17%)
May 07, 2021	144.43	147.98	143.62	147.68	879,955	+0.55(+0.38%)
May 06, 2021	146.14	147.14	143.82	147.12	714,853	+1.63(+1.12%)
May 05, 2021	145.03	146.35	142.97	145.50	940,862	+0.76(+0.53%)
May 04, 2021	141.62	144.75	140.25	144.74	869,642	+2.17(+1.52%)