M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	164.38	167.27	162.92	166.68	1,863,415	+3.34(+2.05%)
Jul 28, 2022	162.33	163.52	160.73	163.34	807,089	+0.85(+0.53%)
Jul 27, 2022	160.45	163.77	159.81	162.48	851,489	+2.99(+1.87%)
Jul 26, 2022	161.53	162.13	159.10	159.50	837,485	-2.48(-1.53%)
Jul 25, 2022	160.78	162.82	159.53	161.97	1,151,352	+3.27(+2.06%)
Jul 22, 2022	158.74	160.06	157.16	158.71	1,295,013	-0.24(-0.15%)
Jul 21, 2022	155.52	159.17	153.58	158.95	1,647,841	+3.46(+2.22%)
Jul 20, 2022	150.12	159.93	149.42	155.49	2,595,186	+0.78(+0.50%)
Jul 19, 2022	151.48	155.48	150.62	154.71	1,482,317	+6.33(+4.27%)
Jul 18, 2022	149.15	152.11	147.54	148.38	939,507	+1.65(+1.13%)
Jul 15, 2022	143.68	147.48	142.66	146.73	855,128	+5.30(+3.75%)
Jul 14, 2022	141.37	141.91	139.77	141.43	723,728	-3.34(-2.31%)
Jul 13, 2022	147.06	148.02	143.30	144.78	1,069,249	-3.53(-2.38%)
Jul 12, 2022	146.21	150.19	146.21	148.31	806,688	-0.75(-0.50%)
Jul 11, 2022	147.71	149.66	147.17	149.06	1,154,355	-0.22(-0.14%)
Jul 08, 2022	150.54	150.62	147.26	149.28	918,495	+0.06(+0.04%)
Jul 07, 2022	149.47	151.13	148.99	149.21	833,977	+1.68(+1.14%)
Jul 06, 2022	147.57	148.55	145.12	147.53	1,691,176	-1.47(-0.99%)
Jul 05, 2022	146.89	149.01	144.46	149.00	952,900	-1.01(-0.68%)
Jul 01, 2022	149.00	150.99	145.41	150.02	1,148,363	+0.30(+0.20%)
Jun 30, 2022	149.02	151.64	146.71	149.72	1,203,788	-2.76(-1.81%)
Jun 29, 2022	154.38	154.38	151.98	152.48	665,043	-0.74(-0.48%)
Jun 28, 2022	156.72	157.93	153.02	153.22	806,496	-1.22(-0.79%)
Jun 27, 2022	156.85	157.40	153.31	154.44	1,008,279	-2.08(-1.33%)
Jun 24, 2022	149.82	157.48	149.56	156.53	1,701,192	+6.57(+4.38%)
Jun 23, 2022	154.05	154.24	147.30	149.95	1,207,278	-4.77(-3.08%)
Jun 22, 2022	152.78	156.06	152.56	154.72	931,945	-0.51(-0.33%)
Jun 21, 2022	156.05	156.90	154.07	155.23	775,890	+2.74(+1.80%)
Jun 17, 2022	153.86	155.73	151.81	152.49	3,217,794	+1.60(+1.06%)
Jun 16, 2022	152.81	152.81	149.55	150.89	1,167,826	-4.56(-2.93%)
Jun 15, 2022	156.54	157.88	153.62	155.45	939,765	+0.55(+0.36%)
Jun 14, 2022	153.52	156.79	153.14	154.89	1,041,807	+2.36(+1.55%)
Jun 13, 2022	151.60	155.81	151.28	152.53	1,148,131	-3.24(-2.08%)
Jun 10, 2022	156.57	158.67	155.68	155.78	1,250,976	-5.19(-3.22%)
Jun 09, 2022	167.13	167.37	160.77	160.96	1,051,129	-6.13(-3.67%)
Jun 08, 2022	167.90	168.30	166.35	167.09	1,202,072	-2.56(-1.51%)
Jun 07, 2022	165.87	169.92	165.32	169.65	1,008,068	+2.58(+1.55%)
Jun 06, 2022	168.14	170.76	166.94	167.07	835,219	-0.10(-0.06%)
Jun 03, 2022	168.60	169.11	166.82	167.17	830,251	-2.26(-1.34%)
Jun 02, 2022	166.43	169.53	165.18	169.43	1,043,621	+2.43(+1.46%)
Jun 01, 2022	169.56	169.56	163.90	167.00	1,583,508	-2.05(-1.21%)
May 31, 2022	165.78	170.13	165.43	169.05	2,326,925	+0.35(+0.21%)
May 27, 2022	166.06	168.89	166.06	168.70	1,040,661	+2.84(+1.72%)
May 26, 2022	163.65	166.94	163.65	165.85	951,296	+3.82(+2.36%)
May 25, 2022	157.54	162.66	157.22	162.04	1,153,099	+4.29(+2.72%)
May 24, 2022	156.98	158.36	154.07	157.75	890,294	+0.72(+0.46%)
May 23, 2022	154.27	158.56	154.27	157.03	1,256,445	+5.19(+3.42%)
May 20, 2022	152.82	154.36	148.74	151.84	1,221,210	-0.15(-0.10%)
May 19, 2022	152.03	154.92	150.57	151.99	1,280,810	-2.62(-1.70%)
May 18, 2022	157.39	158.59	153.78	154.61	1,122,000	-4.70(-2.95%)
May 17, 2022	156.24	159.31	155.33	159.31	1,429,661	+6.41(+4.19%)
May 16, 2022	155.42	155.55	152.48	152.90	1,113,967	-2.53(-1.63%)
May 13, 2022	156.54	158.38	155.08	155.43	1,106,700	+0.79(+0.51%)
May 12, 2022	153.41	155.59	151.39	154.64	1,356,050	+1.10(+0.72%)
May 11, 2022	154.63	159.38	153.35	153.54	1,314,703	-1.19(-0.77%)
May 10, 2022	157.45	158.49	150.73	154.73	1,452,718	-2.05(-1.31%)
May 09, 2022	156.79	159.22	155.82	156.78	1,409,420	-2.29(-1.44%)
May 06, 2022	160.30	160.75	156.52	159.07	1,324,103	-1.55(-0.96%)
May 05, 2022	162.18	162.18	157.51	160.62	1,361,615	-3.69(-2.24%)
May 04, 2022	158.42	165.15	157.56	164.31	1,555,116	+5.47(+3.44%)
May 03, 2022	158.59	159.93	157.35	158.84	850,882	+1.87(+1.19%)