M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	54.48	55.10	53.42	53.67	2,155,561	-0.88(-1.61%)
Mar 28, 2008	55.92	56.17	54.28	54.55	1,600,945	-0.95(-1.72%)
Mar 27, 2008	56.69	57.11	54.86	55.51	1,637,304	-0.63(-1.13%)
Mar 26, 2008	57.53	57.53	55.78	56.14	1,450,252	-1.58(-2.74%)
Mar 25, 2008	57.60	58.02	56.21	57.72	1,334,644	+0.27(+0.46%)
Mar 24, 2008	58.01	60.08	57.23	57.45	1,839,071	-0.20(-0.35%)
Mar 21, 2008	54.22	57.68	53.65	57.65	2,218,184	+0.00(+0.00%)
Mar 20, 2008	54.22	57.68	53.77	57.65	2,218,184	+4.00(+7.46%)
Mar 19, 2008	55.55	55.91	53.22	53.65	2,722,701	-1.30(-2.37%)
Mar 18, 2008	56.55	56.56	52.91	54.95	2,879,871	+1.51(+2.83%)
Mar 17, 2008	52.17	54.10	51.13	53.44	3,070,111	+0.11(+0.21%)
Mar 14, 2008	55.39	56.33	52.75	53.33	3,090,259	-1.55(-2.82%)
Mar 13, 2008	53.52	55.19	51.93	54.87	1,971,731	+0.71(+1.31%)
Mar 12, 2008	56.02	56.94	54.13	54.17	1,653,769	-1.80(-3.22%)
Mar 11, 2008	52.55	55.97	52.55	55.97	3,516,171	+4.68(+9.13%)
Mar 10, 2008	52.22	52.79	50.82	51.29	2,067,531	-0.26(-0.50%)
Mar 07, 2008	50.33	52.67	49.86	51.55	2,423,723	+0.91(+1.80%)
Mar 06, 2008	51.97	52.29	50.63	50.63	1,297,592	-1.79(-3.42%)
Mar 05, 2008	53.29	54.08	51.95	52.43	1,577,627	-0.53(-1.00%)
Mar 04, 2008	52.86	53.30	51.64	52.95	2,705,004	-0.51(-0.95%)
Mar 03, 2008	54.62	54.99	53.00	53.46	3,288,783	-1.28(-2.34%)
Feb 29, 2008	55.54	55.93	54.45	54.74	1,755,961	-1.44(-2.56%)
Feb 28, 2008	57.65	57.65	56.18	56.18	784,957	-1.93(-3.32%)
Feb 27, 2008	57.59	59.22	57.35	58.11	834,592	-0.27(-0.46%)
Feb 26, 2008	57.93	59.16	57.66	58.37	1,200,389	+0.11(+0.19%)
Feb 25, 2008	57.24	58.61	56.90	58.26	1,540,230	+0.31(+0.54%)
Feb 22, 2008	56.82	58.47	55.73	57.95	1,218,613	+1.31(+2.32%)
Feb 21, 2008	58.35	58.80	56.63	56.63	1,010,364	-1.70(-2.92%)
Feb 20, 2008	56.65	58.68	56.25	58.33	1,528,931	+1.11(+1.95%)
Feb 19, 2008	59.46	59.77	56.93	57.22	1,341,279	-1.73(-2.94%)
Feb 18, 2008	58.05	59.08	57.20	58.96	0	+0.00(+0.00%)
Feb 15, 2008	58.05	59.08	57.20	58.96	1,649,332	+1.32(+2.29%)
Feb 14, 2008	58.83	58.90	57.30	57.63	1,521,287	-1.19(-2.03%)
Feb 13, 2008	59.19	59.48	57.35	58.83	1,252,844	+0.12(+0.20%)
Feb 12, 2008	58.76	59.63	57.84	58.71	1,592,889	+0.45(+0.78%)
Feb 11, 2008	59.29	59.29	57.80	58.25	1,335,657	-1.03(-1.73%)
Feb 08, 2008	59.20	60.21	58.09	59.28	2,508,067	-0.49(-0.81%)
Feb 07, 2008	58.84	60.29	58.55	59.77	2,043,090	+0.79(+1.33%)
Feb 06, 2008	59.64	60.52	58.49	58.98	1,723,525	-0.07(-0.11%)
Feb 05, 2008	58.76	60.02	58.31	59.05	1,943,267	-1.01(-1.69%)
Feb 04, 2008	61.96	62.46	59.80	60.06	1,511,745	-2.65(-4.22%)
Feb 01, 2008	60.76	62.71	60.51	62.71	1,710,858	+1.83(+3.01%)
Jan 31, 2008	57.35	61.53	56.80	60.88	2,666,113	+2.42(+4.14%)
Jan 30, 2008	58.59	60.57	57.48	58.45	1,626,087	-0.19(-0.32%)
Jan 29, 2008	58.02	58.94	56.98	58.64	1,295,373	+0.69(+1.20%)
Jan 28, 2008	56.09	58.00	55.08	57.95	1,241,278	+2.03(+3.63%)
Jan 25, 2008	56.79	57.42	55.29	55.92	2,157,691	-0.56(-0.99%)
Jan 24, 2008	56.55	57.63	55.53	56.48	3,221,972	+0.03(+0.05%)
Jan 23, 2008	50.95	56.49	49.21	56.45	4,625,730	+5.59(+10.99%)
Jan 22, 2008	47.36	51.61	47.25	50.87	4,221,639	+1.72(+3.50%)
Jan 21, 2008	48.43	49.80	48.08	49.14	0	+0.00(+0.00%)
Jan 18, 2008	48.43	49.80	48.08	49.14	4,030,724	+1.08(+2.25%)
Jan 17, 2008	49.64	49.64	48.04	48.06	2,886,327	-1.33(-2.69%)
Jan 16, 2008	47.50	50.31	47.43	49.39	4,885,326	+1.65(+3.45%)
Jan 15, 2008	47.79	48.59	47.01	47.74	2,597,073	-0.55(-1.15%)
Jan 14, 2008	47.68	49.04	47.36	48.30	3,046,886	-0.89(-1.80%)
Jan 11, 2008	50.04	50.87	48.76	49.18	2,418,615	-0.85(-1.71%)
Jan 10, 2008	48.96	51.09	48.25	50.04	2,570,365	+0.80(+1.63%)
Jan 09, 2008	48.68	49.36	48.00	49.24	3,649,540	+0.77(+1.58%)
Jan 08, 2008	51.37	51.37	48.47	48.47	2,454,294	-2.55(-4.99%)
Jan 07, 2008	51.02	51.94	50.39	51.02	2,401,813	+0.43(+0.86%)
Jan 04, 2008	51.95	51.95	50.59	50.59	1,981,129	-1.97(-3.74%)
Jan 03, 2008	53.59	53.86	52.39	52.55	1,161,771	-0.79(-1.48%)
Jan 02, 2008	54.80	54.80	52.99	53.34	1,245,010	-1.06(-1.95%)