M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.85	59.69	58.41	59.14	902,390	+0.29(+0.49%)
May 30, 2012	59.48	59.48	58.67	58.85	746,453	-0.93(-1.56%)
May 29, 2012	59.52	59.84	58.85	59.78	790,007	+0.78(+1.32%)
May 25, 2012	58.61	59.34	58.49	59.00	825,622	+0.41(+0.70%)
May 24, 2012	59.05	59.07	58.31	58.59	1,457,575	-0.17(-0.29%)
May 23, 2012	58.49	59.10	58.15	58.77	1,661,895	-0.08(-0.13%)
May 22, 2012	58.90	59.71	58.66	58.84	654,592	+0.04(+0.07%)
May 21, 2012	58.40	58.89	58.02	58.80	639,904	+0.60(+1.03%)
May 18, 2012	58.77	59.10	58.01	58.20	700,201	-0.38(-0.64%)
May 17, 2012	59.49	59.54	58.57	58.58	867,019	-0.94(-1.58%)
May 16, 2012	60.21	60.68	59.50	59.52	711,783	-0.35(-0.59%)
May 15, 2012	60.36	60.78	59.81	59.87	1,065,142	-0.59(-0.98%)
May 14, 2012	60.40	61.02	60.27	60.46	742,897	-0.69(-1.13%)
May 11, 2012	60.85	61.74	59.99	61.15	747,963	-0.31(-0.50%)
May 10, 2012	61.76	62.19	61.24	61.46	716,061	+0.50(+0.82%)
May 09, 2012	61.51	61.65	60.74	60.96	705,551	-1.24(-1.99%)
May 08, 2012	62.19	62.49	61.58	62.20	780,892	-0.22(-0.35%)
May 07, 2012	61.49	62.74	61.49	62.42	676,591	+0.72(+1.17%)
May 04, 2012	61.75	62.00	61.30	61.70	698,014	-0.30(-0.49%)
May 03, 2012	62.52	62.75	61.77	62.00	631,871	-0.48(-0.77%)
May 02, 2012	62.31	62.72	61.82	62.49	694,909	-0.14(-0.23%)
May 01, 2012	62.31	63.11	61.95	62.63	981,644	+0.42(+0.67%)
Apr 30, 2012	62.88	63.08	62.08	62.21	917,049	-0.80(-1.27%)
Apr 27, 2012	63.31	63.46	62.59	63.01	755,770	+0.01(+0.02%)
Apr 26, 2012	62.67	63.10	62.37	63.00	641,937	+0.18(+0.29%)
Apr 25, 2012	62.88	63.24	62.23	62.82	499,322	+0.36(+0.58%)
Apr 24, 2012	61.87	62.83	61.73	62.46	692,786	+0.59(+0.96%)
Apr 23, 2012	62.28	62.57	61.58	61.87	887,377	-1.15(-1.83%)
Apr 20, 2012	62.99	63.26	62.78	63.02	1,290,646	+0.32(+0.51%)
Apr 19, 2012	62.92	63.22	62.26	62.70	1,382,321	-0.10(-0.16%)
Apr 18, 2012	62.61	63.28	62.59	62.80	1,210,907	-0.17(-0.27%)
Apr 17, 2012	62.36	63.14	62.08	62.98	1,208,397	+1.23(+2.00%)
Apr 16, 2012	61.48	62.59	60.94	61.74	1,304,438	+0.86(+1.41%)
Apr 13, 2012	62.18	62.36	60.89	60.89	815,012	-1.37(-2.20%)
Apr 12, 2012	61.44	62.29	61.36	62.26	615,878	+0.89(+1.45%)
Apr 11, 2012	61.25	61.66	61.04	61.37	894,065	+0.83(+1.37%)
Apr 10, 2012	61.51	61.72	60.47	60.54	908,943	-0.97(-1.57%)
Apr 09, 2012	61.59	62.01	61.22	61.51	581,755	-1.15(-1.83%)
Apr 05, 2012	61.95	62.73	61.94	62.65	819,104	+0.40(+0.64%)
Apr 04, 2012	62.18	62.74	61.92	62.26	569,196	-0.50(-0.80%)
Apr 03, 2012	62.68	62.85	62.28	62.76	939,802	+0.02(+0.03%)
Apr 02, 2012	62.39	63.34	62.09	62.74	690,533	+0.09(+0.14%)
Mar 30, 2012	62.85	62.85	62.18	62.65	754,183	+0.22(+0.36%)
Mar 29, 2012	62.46	62.58	61.72	62.43	675,129	-0.50(-0.80%)
Mar 28, 2012	62.10	63.01	61.84	62.93	799,604	+0.94(+1.51%)
Mar 27, 2012	62.59	62.60	61.95	62.00	606,257	-0.47(-0.75%)
Mar 26, 2012	62.15	62.68	61.92	62.46	1,009,466	+0.55(+0.89%)
Mar 23, 2012	61.42	61.97	61.03	61.92	671,404	+0.63(+1.02%)
Mar 22, 2012	61.17	61.55	60.82	61.29	834,908	-0.35(-0.57%)
Mar 21, 2012	61.92	62.31	61.38	61.64	927,117	-0.56(-0.90%)
Mar 20, 2012	62.11	62.72	61.63	62.20	985,184	-0.27(-0.43%)
Mar 19, 2012	61.78	62.83	61.22	62.47	813,356	+0.68(+1.10%)
Mar 16, 2012	61.56	62.15	61.06	61.79	1,256,860	+0.53(+0.87%)
Mar 15, 2012	60.14	61.30	59.82	61.26	773,968	+1.29(+2.15%)
Mar 14, 2012	60.43	60.81	59.26	59.97	1,093,963	-0.43(-0.70%)
Mar 13, 2012	58.97	60.53	58.82	60.39	901,663	+1.88(+3.20%)
Mar 12, 2012	58.55	58.66	57.98	58.52	493,755	-0.14(-0.25%)
Mar 09, 2012	58.22	58.95	58.01	58.66	535,538	+0.49(+0.84%)
Mar 08, 2012	58.03	58.31	57.63	58.17	475,250	+0.60(+1.04%)
Mar 07, 2012	56.87	57.73	56.77	57.58	492,166	+0.81(+1.42%)
Mar 06, 2012	57.49	57.56	56.69	56.77	831,307	-1.01(-1.75%)
Mar 05, 2012	57.84	58.02	57.43	57.78	601,471	-0.34(-0.58%)
Mar 02, 2012	58.71	58.71	57.99	58.12	415,113	-0.46(-0.79%)