M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	159.75	161.89	157.17	161.89	1,745,999	+0.29(+0.18%)
Nov 29, 2022	160.57	162.18	160.21	161.61	936,488	+1.32(+0.83%)
Nov 28, 2022	161.69	162.61	159.72	160.28	723,275	-2.48(-1.52%)
Nov 25, 2022	163.15	163.18	161.96	162.76	334,694	+0.26(+0.16%)
Nov 23, 2022	162.14	162.70	161.66	162.51	710,558	+0.19(+0.12%)
Nov 22, 2022	161.94	162.88	161.08	162.32	692,291	+2.03(+1.27%)
Nov 21, 2022	161.46	162.16	159.26	160.28	1,174,589	-1.03(-0.64%)
Nov 18, 2022	161.04	162.05	159.42	161.31	1,488,546	+2.57(+1.62%)
Nov 17, 2022	157.48	159.37	157.48	158.74	1,000,977	-0.76(-0.47%)
Nov 16, 2022	160.87	161.84	159.12	159.50	1,221,981	-1.16(-0.72%)
Nov 15, 2022	158.38	160.66	157.79	160.66	1,627,140	+3.85(+2.45%)
Nov 14, 2022	157.23	160.20	156.23	156.81	1,414,689	-0.33(-0.21%)
Nov 11, 2022	161.98	162.24	154.92	157.15	2,394,576	-3.77(-2.34%)
Nov 10, 2022	160.58	162.11	157.96	160.92	1,409,276	+4.02(+2.56%)
Nov 09, 2022	159.95	161.00	156.79	156.90	1,048,329	-4.29(-2.66%)
Nov 08, 2022	159.55	162.48	159.02	161.19	1,037,035	+1.43(+0.89%)
Nov 07, 2022	159.33	159.96	157.24	159.76	1,078,297	+1.84(+1.17%)
Nov 04, 2022	157.51	158.76	155.86	157.92	1,504,505	+2.68(+1.72%)
Nov 03, 2022	153.50	156.46	153.24	155.25	2,277,982	+0.45(+0.29%)
Nov 02, 2022	157.44		154.63	154.79	1,921,661	-4.15(-2.61%)
Nov 01, 2022	160.47	161.33	158.83	158.94	1,311,801	-0.25(-0.16%)
Oct 31, 2022	158.39	160.33	157.65	159.20	1,533,007	+0.18(+0.11%)
Oct 28, 2022	159.12	159.56	157.46	159.02	1,470,095	+1.05(+0.66%)
Oct 27, 2022	157.28	159.18	157.28	157.97	1,811,669	+1.96(+1.25%)
Oct 26, 2022	154.81	156.79	154.72	156.01	2,209,904	+1.42(+0.92%)
Oct 25, 2022	152.49	155.73	152.34	154.59	2,330,969	+0.34(+0.22%)
Oct 24, 2022	153.32	155.54	151.54	154.25	2,237,974	+1.30(+0.85%)
Oct 21, 2022	152.41	156.15	150.71	152.96	2,231,679	+0.35(+0.23%)
Oct 20, 2022	153.34	158.15	151.90	152.61	3,100,541	-1.57(-1.02%)
Oct 19, 2022	161.37	165.40	152.98	154.18	6,291,662	-24.87(-13.89%)
Oct 18, 2022	180.71	182.07	176.42	179.04	1,404,593	+1.38(+0.78%)
Oct 17, 2022	179.42	180.26	176.98	177.66	1,015,178	+2.21(+1.26%)
Oct 14, 2022	178.51	181.36	174.56	175.45	1,010,530	-1.59(-0.90%)
Oct 13, 2022	167.21	178.26	165.82	177.04	1,500,118	+7.96(+4.71%)
Oct 12, 2022	169.80	171.03	167.83	169.08	718,294	-0.25(-0.15%)
Oct 11, 2022	171.17	171.99	168.16	169.33	887,153	-2.07(-1.21%)
Oct 10, 2022	173.34	174.42	170.01	171.40	569,227	-0.74(-0.43%)
Oct 07, 2022	173.40	173.40	169.45	172.14	776,307	-1.94(-1.11%)
Oct 06, 2022	173.98	175.54	173.06	174.08	728,207	-1.61(-0.91%)
Oct 05, 2022	175.11	176.97	174.28	175.69	1,091,004	-1.44(-0.81%)
Oct 04, 2022	172.30	177.20	172.30	177.12	1,328,827	+5.97(+3.49%)
Oct 03, 2022	169.09	172.05	165.15	171.16	880,640	+4.44(+2.67%)
Sep 30, 2022	166.07	169.58	164.56	166.71	1,007,449	+1.40(+0.85%)
Sep 29, 2022	166.88	168.09	164.09	165.31	1,075,395	-4.07(-2.41%)
Sep 28, 2022	167.93	170.79	167.15	169.39	966,319	+1.75(+1.04%)
Sep 27, 2022	168.48	170.75	165.57	167.64	972,128	+0.17(+0.10%)
Sep 26, 2022	168.17	170.29	165.79	167.47	837,347	-1.69(-1.00%)
Sep 23, 2022	171.09	171.57	166.42	169.16	1,055,733	-4.06(-2.34%)
Sep 22, 2022	176.30	176.93	171.75	173.22	927,480	-2.31(-1.31%)
Sep 21, 2022	178.44	180.57	175.44	175.53	1,378,259	-1.46(-0.82%)
Sep 20, 2022	176.05	178.74	175.24	176.98	931,526	-0.10(-0.06%)
Sep 19, 2022	171.38	177.31	171.38	177.09	1,193,483	+4.20(+2.43%)
Sep 16, 2022	174.25	174.25	170.98	172.89	3,034,991	-3.45(-1.96%)
Sep 15, 2022	173.39	178.14	172.88	176.34	1,514,262	+3.07(+1.77%)
Sep 14, 2022	176.63	177.45	168.23	173.27	1,955,854	-2.87(-1.63%)
Sep 13, 2022	176.81	178.35	175.65	176.13	1,058,230	-4.04(-2.24%)
Sep 12, 2022	178.15	180.93	177.14	180.17	882,600	+2.78(+1.57%)
Sep 09, 2022	178.54	179.38	177.12	177.39	892,456	-0.27(-0.15%)
Sep 08, 2022	171.83	177.79	171.02	177.66	847,811	+4.81(+2.78%)
Sep 07, 2022	168.53	173.24	168.19	172.85	646,938	+3.58(+2.12%)
Sep 06, 2022	171.93	172.29	167.71	169.27	694,985	-1.64(-0.96%)
Sep 02, 2022	173.10	175.37	170.09	170.90	790,058	-0.06(-0.03%)