M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	50.90	51.21	50.30	51.16	1,530,251	+0.06(+0.12%)
Oct 28, 2010	51.72	51.72	50.65	51.10	1,507,025	-0.20(-0.39%)
Oct 27, 2010	51.07	52.10	51.02	51.29	2,070,552	+0.25(+0.50%)
Oct 25, 2010	51.08	51.32	50.57	51.04	1,550,848	+0.10(+0.19%)
Oct 22, 2010	50.21	51.11	49.95	50.95	2,446,524	+1.01(+2.03%)
Oct 21, 2010	51.14	51.14	49.30	49.93	3,273,132	-0.76(-1.50%)
Oct 20, 2010	51.71	52.28	50.43	50.69	4,885,663	-1.14(-2.19%)
Oct 19, 2010	51.97	52.82	51.62	51.83	2,592,243	-0.73(-1.38%)
Oct 18, 2010	51.42	52.55	51.33	52.55	2,269,595	+1.07(+2.09%)
Oct 15, 2010	52.31	52.31	50.31	51.48	4,029,821	-0.30(-0.58%)
Oct 14, 2010	52.53	52.66	50.41	51.78	5,479,307	-0.77(-1.46%)
Oct 13, 2010	53.41	53.51	52.41	52.55	3,073,748	-0.53(-0.99%)
Oct 12, 2010	52.99	53.21	52.36	53.07	3,288,698	+0.23(+0.43%)
Oct 11, 2010	52.57	53.27	52.50	52.85	3,159,996	+0.26(+0.49%)
Oct 08, 2010	52.59	52.99	52.16	52.59	5,275,839	-0.02(-0.04%)
Oct 07, 2010	53.78	54.03	52.12	52.61	146	-1.40(-2.59%)
Oct 06, 2010	54.63	54.89	52.79	54.01	16,406,752	-2.86(-5.03%)
Oct 05, 2010	57.04	58.35	56.36	56.87	3,506	+0.64(+1.14%)
Oct 04, 2010	56.02	56.54	55.54	56.22	1,120,436	+0.16(+0.29%)
Oct 01, 2010	56.06	57.48	55.44	56.06	1,031,938	+0.07(+0.13%)
Sep 30, 2010	55.99	56.55	55.65	55.99	8,623	-0.00(-0.00%)
Sep 29, 2010	56.04	56.61	55.63	55.99	1,286,978	-0.47(-0.84%)
Sep 28, 2010	57.46	57.75	55.49	56.46	5,866	-1.19(-2.07%)
Sep 27, 2010	58.93	59.45	57.49	57.65	2,806,874	-4.37(-7.04%)
Sep 24, 2010	61.33	62.05	60.08	62.02	1,557,958	+1.68(+2.78%)
Sep 23, 2010	59.91	62.11	59.91	60.34	1,216,559	-0.53(-0.87%)
Sep 22, 2010	60.48	62.23	59.82	60.87	1,462,052	+0.17(+0.28%)
Sep 21, 2010	62.48	63.09	60.63	60.70	1,556,028	-1.58(-2.54%)
Sep 20, 2010	59.58	65.02	59.25	62.28	2,917,032	+2.94(+4.96%)
Sep 17, 2010	59.34	60.11	59.20	59.34	1,102,580	-0.48(-0.80%)
Sep 15, 2010	59.88	60.03	58.99	59.82	919,162	-0.34(-0.57%)
Sep 14, 2010	60.43	60.53	59.20	60.16	713,971	-0.34(-0.55%)
Sep 13, 2010	60.42	60.56	59.62	60.49	871,229	+1.25(+2.10%)
Sep 10, 2010	60.17	60.17	58.65	59.25	584,248	-0.44(-0.73%)
Sep 09, 2010	59.53	60.50	59.15	59.69	1,177	+1.20(+2.05%)
Sep 08, 2010	57.98	59.53	57.98	58.49	897,541	+0.52(+0.90%)
Sep 07, 2010	60.29	60.50	57.95	57.97	1,180,582	-2.89(-4.76%)
Sep 03, 2010	60.46	60.87	60.01	60.86	700,131	+1.13(+1.89%)
Sep 02, 2010	60.28	60.42	59.47	59.73	989,721	-0.14(-0.24%)
Sep 01, 2010	58.96	60.14	58.92	59.88	1,094,061	+1.35(+2.32%)
Aug 31, 2010	58.43	59.22	57.75	58.52	7,862	+0.17(+0.29%)
Aug 30, 2010	59.65	59.65	58.29	58.35	746,840	-1.25(-2.09%)
Aug 27, 2010	59.60	59.78	58.37	59.60	645,886	+0.77(+1.30%)
Aug 26, 2010	59.09	60.04	58.69	58.83	677,041	-0.11(-0.18%)
Aug 25, 2010	59.07	59.65	58.15	58.94	913,422	-0.39(-0.66%)
Aug 24, 2010	59.40	60.02	59.09	59.33	898,030	-0.94(-1.57%)
Aug 23, 2010	60.91	61.71	60.22	60.28	715,556	-0.67(-1.09%)
Aug 20, 2010	60.06	61.04	59.78	60.94	990,077	+0.31(+0.50%)
Aug 19, 2010	61.19	61.32	59.79	60.64	1,467,693	-0.50(-0.82%)
Aug 18, 2010	61.10	61.88	60.38	61.14	1,851,264	-0.26(-0.42%)
Aug 17, 2010	59.97	62.71	59.75	61.40	624	+3.38(+5.83%)
Aug 16, 2010	57.67	58.15	57.44	58.01	909,529	+0.07(+0.12%)
Aug 13, 2010	57.95	58.44	57.58	57.95	1,274,438	+0.11(+0.19%)
Aug 12, 2010	56.68	58.12	56.60	57.84	1,404,391	+0.54(+0.95%)
Aug 11, 2010	58.77	58.83	57.29	57.29	1,159,248	-2.39(-4.00%)
Aug 10, 2010	59.13	60.15	58.67	59.68	662,112	-0.03(-0.05%)
Aug 09, 2010	59.47	60.00	58.80	59.71	643,068	+0.73(+1.23%)
Aug 06, 2010	58.99	59.09	57.72	58.99	896,884	-0.54(-0.90%)
Aug 05, 2010	59.41	59.77	58.73	59.52	636,966	-0.63(-1.05%)
Aug 04, 2010	60.34	60.35	59.41	60.15	861,016	+0.41(+0.69%)
Aug 03, 2010	60.76	60.95	59.65	59.74	2,084	-1.07(-1.75%)