M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	69.11	70.10	68.79	69.76	1,460,010	+0.54(+0.77%)
Sep 27, 2012	69.40	69.52	68.70	69.22	863,601	+0.29(+0.43%)
Sep 26, 2012	69.41	69.52	68.63	68.93	1,385,720	-0.46(-0.67%)
Sep 25, 2012	70.04	70.36	69.39	69.39	1,133,882	-0.49(-0.70%)
Sep 24, 2012	69.09	70.22	69.04	69.88	1,047,782	+0.25(+0.36%)
Sep 21, 2012	70.10	70.17	69.38	69.63	2,476,636	+0.48(+0.69%)
Sep 20, 2012	68.43	69.22	68.20	69.16	1,293,558	+0.05(+0.07%)
Sep 19, 2012	68.84	69.30	68.60	69.11	812,877	+0.26(+0.37%)
Sep 18, 2012	69.06	69.14	68.65	68.85	644,670	-0.12(-0.17%)
Sep 17, 2012	69.25	69.44	68.81	68.97	1,136,441	-0.53(-0.76%)
Sep 14, 2012	68.78	69.82	68.62	69.50	2,306,316	+0.79(+1.15%)
Sep 13, 2012	67.79	69.19	67.07	68.70	2,230,874	+1.18(+1.75%)
Sep 12, 2012	67.33	67.77	67.18	67.52	1,221,628	+0.26(+0.38%)
Sep 11, 2012	66.47	67.61	66.32	67.27	1,654,624	+0.97(+1.46%)
Sep 10, 2012	65.50	66.48	65.50	66.30	1,180,304	-0.22(-0.33%)
Sep 07, 2012	66.01	66.64	65.85	66.52	1,204,288	+0.65(+0.99%)
Sep 06, 2012	65.01	65.99	65.00	65.87	1,461,569	+1.10(+1.70%)
Sep 05, 2012	64.19	65.02	64.14	64.77	1,889,315	+0.67(+1.04%)
Sep 04, 2012	63.64	64.14	63.29	64.10	825,362	+0.40(+0.62%)
Aug 31, 2012	64.31	64.31	63.60	63.70	1,055,906	-0.07(-0.11%)
Aug 30, 2012	64.29	64.40	63.51	63.78	2,270,696	-0.60(-0.93%)
Aug 29, 2012	64.31	64.53	64.19	64.38	2,766,649	-0.95(-1.45%)
Aug 27, 2012	62.45	65.82	64.05	65.32	5,096,831	+2.87(+4.60%)
Aug 24, 2012	62.14	62.57	61.88	62.45	399,131	+0.27(+0.43%)
Aug 23, 2012	62.87	62.99	62.09	62.18	388,171	-0.82(-1.30%)
Aug 22, 2012	63.26	63.41	62.75	63.00	415,704	-0.29(-0.46%)
Aug 21, 2012	63.93	64.01	63.04	63.29	408,379	-0.48(-0.75%)
Aug 20, 2012	63.19	63.78	63.19	63.77	498,022	+0.30(+0.47%)
Aug 17, 2012	63.27	63.52	63.01	63.48	475,098	+0.32(+0.51%)
Aug 16, 2012	63.01	63.25	62.81	63.16	295,429	+0.12(+0.20%)
Aug 15, 2012	62.56	63.20	62.54	63.03	226,827	+0.33(+0.53%)
Aug 14, 2012	62.98	63.12	62.57	62.70	316,268	-0.11(-0.17%)
Aug 13, 2012	63.01	63.03	62.37	62.81	321,569	-0.22(-0.35%)
Aug 10, 2012	62.90	63.07	62.59	63.03	237,159	-0.10(-0.16%)
Aug 09, 2012	62.97	63.33	62.75	63.13	376,933	+0.03(+0.05%)
Aug 08, 2012	63.00	63.27	62.77	63.10	397,986	-0.22(-0.34%)
Aug 07, 2012	63.37	63.83	63.10	63.32	425,649	+0.28(+0.45%)
Aug 06, 2012	63.99	64.00	62.95	63.03	654,750	-0.55(-0.86%)
Aug 03, 2012	62.45	63.89	62.31	63.58	1,111,354	+2.12(+3.44%)
Aug 02, 2012	61.72	61.80	60.76	61.46	557,342	-0.72(-1.16%)
Aug 01, 2012	62.63	62.79	62.14	62.18	946,582	-0.25(-0.40%)
Jul 31, 2012	62.58	62.84	62.25	62.43	609,496	-0.24(-0.38%)
Jul 30, 2012	62.68	63.13	62.44	62.67	379,873	-0.20(-0.32%)
Jul 27, 2012	62.56	63.26	62.19	62.87	537,993	+0.60(+0.97%)
Jul 26, 2012	62.40	62.63	61.92	62.27	566,709	+0.89(+1.45%)
Jul 25, 2012	61.72	61.85	60.94	61.38	962,527	-0.04(-0.07%)
Jul 24, 2012	61.13	61.56	60.67	61.43	589,703	+0.20(+0.32%)
Jul 23, 2012	60.92	61.50	60.83	61.23	864,374	-0.57(-0.92%)
Jul 20, 2012	62.60	62.90	61.71	61.80	910,167	-1.20(-1.90%)
Jul 19, 2012	63.22	63.45	62.53	63.00	735,007	-0.22(-0.35%)
Jul 18, 2012	62.35	63.68	62.07	63.21	1,274,435	+0.87(+1.39%)
Jul 17, 2012	60.95	62.40	60.95	62.35	1,064,125	+1.59(+2.61%)
Jul 16, 2012	61.02	61.45	60.49	60.76	614,475	-0.31(-0.51%)
Jul 13, 2012	60.15	61.08	59.97	61.08	1,016,447	+1.17(+1.95%)
Jul 12, 2012	60.60	60.60	59.85	59.91	910,186	-0.95(-1.57%)
Jul 11, 2012	59.98	61.12	59.98	60.86	711,458	+0.76(+1.27%)
Jul 10, 2012	61.09	61.34	59.85	60.09	377,682	-0.76(-1.25%)
Jul 09, 2012	61.03	61.19	60.44	60.86	455,899	-0.15(-0.24%)
Jul 06, 2012	60.44	61.09	60.15	61.00	751,038	+0.04(+0.06%)
Jul 05, 2012	61.18	61.63	60.70	60.97	662,699	-0.41(-0.68%)
Jul 03, 2012	60.47	61.43	60.44	61.38	408,631	+0.70(+1.15%)