M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	131.79	134.59	131.48	133.70	844,282	+2.10(+1.59%)
Jul 28, 2017	130.30	132.49	129.83	131.60	884,448	+1.30(+0.99%)
Jul 27, 2017	129.53	130.35	128.88	130.31	1,021,144	+0.84(+0.65%)
Jul 26, 2017	132.74	132.74	129.11	129.47	1,135,117	-2.88(-2.18%)
Jul 25, 2017	133.68	134.32	132.00	132.35	1,606,813	+0.95(+0.72%)
Jul 24, 2017	129.65	132.24	129.65	131.40	1,166,884	+1.83(+1.41%)
Jul 21, 2017	130.76	131.58	129.18	129.57	829,506	-1.83(-1.39%)
Jul 20, 2017	133.27	133.54	130.36	131.40	967,068	-1.75(-1.32%)
Jul 19, 2017	136.71	136.73	131.86	133.15	1,892,447	-2.46(-1.81%)
Jul 18, 2017	135.08	135.96	134.72	135.61	1,283,081	-0.42(-0.31%)
Jul 17, 2017	135.67	136.32	134.55	136.03	728,167	+0.18(+0.13%)
Jul 14, 2017	135.35	136.41	134.64	135.85	595,519	-0.63(-0.46%)
Jul 13, 2017	135.69	136.70	135.16	136.48	541,109	+1.06(+0.79%)
Jul 12, 2017	135.12	135.63	134.16	135.41	769,500	+0.06(+0.04%)
Jul 11, 2017	135.14	136.19	133.87	135.36	1,204,592	+0.66(+0.49%)
Jul 10, 2017	134.97	135.54	134.39	134.69	707,028	-0.61(-0.45%)
Jul 07, 2017	134.99	135.53	134.09	135.31	670,601	+1.25(+0.93%)
Jul 06, 2017	134.71	135.65	133.94	134.06	854,268	-0.70(-0.52%)
Jul 05, 2017	134.76	135.49	133.71	134.76	651,110	+0.11(+0.08%)
Jul 03, 2017	133.56	135.43	133.04	134.65	471,341	+1.93(+1.46%)
Jun 30, 2017		133.27	131.78	132.72	911,544	+0.63(+0.48%)
Jun 29, 2017	133.67	134.32	130.54	132.09	1,644,553	-0.39(-0.29%)
Jun 28, 2017	131.59	132.71	131.27	132.47	760,147	+2.04(+1.56%)
Jun 27, 2017	131.06	132.21	130.38	130.43	512,086	+0.29(+0.22%)
Jun 26, 2017	129.69	130.49	128.88	130.15	458,415	+0.80(+0.61%)
Jun 23, 2017	131.33	131.33	128.92	129.35	1,081,690	-1.35(-1.03%)
Jun 22, 2017	131.46	131.68	129.87	130.70	532,387	-1.26(-0.96%)
Jun 21, 2017	133.07	133.32	131.56	131.97	484,523	-0.63(-0.48%)
Jun 20, 2017	132.69	133.40	132.27	132.60	754,111	-0.70(-0.53%)
Jun 19, 2017	133.41	133.68	132.61	133.30	465,138	+0.81(+0.61%)
Jun 16, 2017	132.48	133.33	131.75	132.49	1,050,277	+0.13(+0.10%)
Jun 15, 2017	132.57	133.57	131.21	132.36	496,617	-0.85(-0.64%)
Jun 14, 2017	131.66	133.31	130.44	133.21	778,779	-0.11(-0.08%)
Jun 13, 2017	133.67	134.28	132.76	133.32	865,743	+0.20(+0.15%)
Jun 12, 2017	133.99	134.37	132.63	133.12	1,116,750	-0.75(-0.56%)
Jun 09, 2017	131.19	134.42	131.19	133.87	852,713	+3.51(+2.69%)
Jun 08, 2017		131.71	127.72	130.37	1,015,640	+1.93(+1.51%)
Jun 07, 2017	128.02	129.06	127.55	128.43	860,384	+0.70(+0.54%)
Jun 06, 2017	127.74	128.28	127.11	127.74	719,310	-1.07(-0.83%)
Jun 05, 2017	129.18	130.42	128.56	128.81	779,937	-0.34(-0.26%)
Jun 02, 2017	129.09	130.08	128.26	129.15	787,327	-0.91(-0.70%)
Jun 01, 2017	129.12	130.31	127.45	130.06	763,676	+1.83(+1.42%)
May 31, 2017	129.65	129.95	127.18	128.23	1,308,694	-1.31(-1.01%)
May 30, 2017	130.31	130.36	128.23	129.54	580,489	-1.13(-0.87%)
May 26, 2017	130.96	131.83	130.50	130.67	503,513	-0.82(-0.62%)
May 25, 2017	131.10	131.99	130.47	131.49	958,801	+0.64(+0.49%)
May 24, 2017	131.87	131.95	130.36	130.84	1,172,099	-0.73(-0.55%)
May 23, 2017	129.50	132.27	129.22	131.57	712,202	+2.08(+1.61%)
May 22, 2017	128.79	129.65	127.07	129.49	786,036	+1.18(+0.92%)
May 19, 2017	128.17	129.63	127.86	128.30	1,033,970	+0.18(+0.14%)
May 18, 2017	127.46	129.03	127.01	128.12	1,093,926	+0.45(+0.35%)
May 17, 2017	132.44	130.30	126.81	127.68	1,327,278	-4.76(-3.60%)
May 16, 2017	131.13	133.36	130.74	132.44	1,563,610	+1.49(+1.14%)
May 15, 2017	128.83	131.03	128.50	130.95	1,436,061	+2.23(+1.73%)
May 12, 2017	128.28	128.90	127.49	128.72	692,027	-0.51(-0.39%)
May 11, 2017	129.41	129.93	127.94	129.23	523,030	-0.71(-0.55%)
May 10, 2017	129.48	130.07	129.03	129.94	542,044	-0.01(-0.01%)
May 09, 2017	130.56	132.01	129.55	129.94	595,993	-0.48(-0.37%)
May 08, 2017	129.48	130.51	128.97	130.43	518,247	+0.79(+0.61%)
May 05, 2017	129.97	130.19	128.70	129.63	448,624	-0.13(-0.10%)
May 04, 2017	130.74	131.22	129.03	129.76	1,164,417	-0.17(-0.13%)
May 03, 2017	127.17	130.43	126.94	129.94	760,802	+2.04(+1.60%)
May 02, 2017	128.46	128.77	127.20	127.90	563,153	-0.13(-0.10%)