M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	96.37	96.55	95.40	96.07	1,221,307	+0.10(+0.11%)
May 27, 2016	95.01	95.97	95.97	95.97	950,688	+1.29(+1.36%)
May 26, 2016	95.01	95.39	94.18	94.68	579,287	-0.42(-0.45%)
May 25, 2016	94.88	95.90	94.78	95.10	2,014,274	+0.96(+1.02%)
May 24, 2016	93.11	94.66	92.95	94.14	704,561	+1.57(+1.70%)
May 23, 2016	93.04	93.15	91.69	92.57	472,496	-0.45(-0.48%)
May 20, 2016	93.16	93.86	92.59	93.02	493,597	+0.46(+0.49%)
May 19, 2016	92.61	93.58	91.30	92.56	856,108	-0.74(-0.79%)
May 18, 2016	90.46	93.31	90.26	93.30	1,452,700	+2.85(+3.15%)
May 17, 2016	90.77	91.75	89.83	90.44	599,187	-0.70(-0.77%)
May 16, 2016	90.32	91.59	89.97	91.15	701,178	+0.66(+0.72%)
May 13, 2016	91.76	92.51	90.02	90.49	726,736	-1.50(-1.63%)
May 12, 2016	92.82	93.41	91.40	92.00	539,709	-0.29(-0.31%)
May 11, 2016	92.10	93.11	92.10	92.28	808,437	-0.26(-0.28%)
May 10, 2016	91.73	92.67	91.34	92.54	832,726	+1.52(+1.67%)
May 09, 2016	91.55	91.79	90.52	91.02	843,466	-0.64(-0.70%)
May 06, 2016	90.84	91.84	90.72	91.66	747,662	+0.38(+0.41%)
May 05, 2016	91.37	92.02	90.79	91.28	822,054	+0.08(+0.09%)
May 04, 2016	92.16	92.65	90.45	91.20	1,356,700	-2.05(-2.20%)
May 03, 2016	93.95	93.95	92.26	93.26	1,003,859	-1.81(-1.90%)
May 02, 2016	95.04	95.43	94.14	95.06	1,471,987	+0.50(+0.53%)
Apr 29, 2016	94.82	95.17	93.91	94.56	1,284,996	-0.66(-0.69%)
Apr 28, 2016	95.22	96.39	94.84	95.22	1,202,526	-1.03(-1.07%)
Apr 27, 2016	95.58	96.61	94.79	96.25	1,035,691	+0.64(+0.67%)
Apr 26, 2016	95.36	95.86	94.78	95.61	663,312	+0.59(+0.62%)
Apr 25, 2016	94.57	95.14	93.75	95.02	932,059	-0.12(-0.13%)
Apr 22, 2016	94.20	95.73	93.00	95.14	873,671	+0.59(+0.63%)
Apr 21, 2016	95.40	96.03	94.46	94.54	1,071,670	-1.57(-1.63%)
Apr 20, 2016	94.57	96.79	94.08	96.11	1,364,351	+1.93(+2.04%)
Apr 19, 2016	92.28	94.33	91.94	94.19	1,144,885	+1.63(+1.76%)
Apr 18, 2016	91.39	92.88	90.16	92.55	1,200,614	+0.80(+0.87%)
Apr 15, 2016	93.16	93.24	91.12	91.76	1,118,436	-1.13(-1.21%)
Apr 14, 2016	92.05	94.17	91.99	92.88	1,045,356	+0.55(+0.60%)
Apr 13, 2016	90.15	92.55	89.99	92.33	1,069,662	+3.26(+3.66%)
Apr 12, 2016	87.47	89.33	87.39	89.07	563,377	+1.34(+1.53%)
Apr 11, 2016	87.50	88.81	87.36	87.73	842,478	+0.73(+0.84%)
Apr 08, 2016	86.99	88.01	86.51	87.00	852,843	+0.84(+0.97%)
Apr 07, 2016	87.74	88.00	85.52	86.16	970,498	-2.45(-2.76%)
Apr 06, 2016	87.78	88.82	87.25	88.61	624,575	+0.71(+0.81%)
Apr 05, 2016	88.61	88.83	87.74	87.90	749,475	-1.76(-1.96%)
Apr 04, 2016	89.63	90.28	89.18	89.65	655,430	-0.19(-0.21%)
Apr 01, 2016	88.76	90.17	87.56	89.85	1,210,366	+1.13(+1.28%)
Mar 31, 2016	89.18	89.80	88.58	88.71	899,543	-0.78(-0.87%)
Mar 30, 2016	88.99	90.55	88.20	89.49	772,801	+0.66(+0.74%)
Mar 29, 2016	88.33	88.89	87.24	88.83	891,667	-0.14(-0.16%)
Mar 28, 2016	89.29	90.09	88.45	88.97	601,500	+0.06(+0.07%)
Mar 24, 2016	88.76	88.91	88.91	88.91	775,406	-0.58(-0.64%)
Mar 23, 2016	89.91	90.32	89.09	89.49	769,534	-0.38(-0.42%)
Mar 22, 2016	89.00	90.32	88.75	89.86	611,736	-0.06(-0.07%)
Mar 21, 2016	89.65	90.58	89.27	89.93	549,471	-0.07(-0.08%)
Mar 18, 2016	89.21	90.62	89.21	90.00	3,079,659	+1.22(+1.38%)
Mar 17, 2016	88.14	89.02	86.94	88.77	933,488	+0.34(+0.38%)
Mar 16, 2016	88.63	89.62	87.32	88.44	946,287	-0.58(-0.65%)
Mar 15, 2016	88.14	89.20	87.94	89.01	829,140	-0.15(-0.17%)
Mar 14, 2016	88.90	89.69	88.19	89.17	1,046,621	+0.20(+0.22%)
Mar 11, 2016	87.03	89.07	86.46	88.97	1,867,261	+2.82(+3.27%)
Mar 10, 2016	87.17	87.30	84.75	86.15	1,191,811	-0.17(-0.19%)
Mar 09, 2016	86.92	87.10	85.88	86.31	1,196,401	+0.14(+0.17%)
Mar 08, 2016	86.74	87.05	85.61	86.17	1,569,144	-1.51(-1.72%)
Mar 07, 2016	87.32	87.98	86.82	87.68	875,339	-0.42(-0.47%)
Mar 04, 2016	88.12	89.08	86.84	88.10	1,264,312	+0.30(+0.35%)
Mar 03, 2016	86.80	87.81	86.04	87.79	1,218,483	+0.78(+0.89%)
Mar 02, 2016	84.22	87.09	83.70	87.02	2,472,976	+2.94(+3.50%)