M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	92.29	93.71	92.29	93.11	1,469,733	+0.56(+0.61%)
May 29, 2014	92.82	93.15	92.12	92.55	1,298,585	-0.59(-0.63%)
May 28, 2014	92.63	93.18	92.13	93.14	918,975	+0.50(+0.54%)
May 27, 2014	92.79	93.43	92.37	92.63	544,399	+0.21(+0.23%)
May 23, 2014	91.96	92.42	92.42	92.42	474,473	+0.56(+0.61%)
May 22, 2014	91.56	92.03	91.44	91.86	364,294	+0.30(+0.32%)
May 21, 2014	91.22	91.94	90.89	91.57	558,962	+0.50(+0.55%)
May 20, 2014	91.57	91.63	90.51	91.06	754,919	-0.55(-0.60%)
May 19, 2014	90.11	91.73	90.11	91.61	1,003,878	+1.18(+1.31%)
May 16, 2014	90.48	90.87	89.81	90.43	1,045,000	-0.12(-0.13%)
May 15, 2014	90.77	91.09	89.35	90.55	976,087	-0.82(-0.90%)
May 14, 2014	93.13	93.13	91.24	91.38	672,377	-1.66(-1.78%)
May 13, 2014	93.82	93.82	92.92	93.03	760,357	-0.82(-0.88%)
May 12, 2014	94.05	94.15	92.80	93.86	1,018,978	+1.28(+1.38%)
May 09, 2014	92.20	92.63	91.43	92.57	988,847	+0.34(+0.37%)
May 08, 2014	92.18	92.74	91.82	92.23	697,092	+0.01(+0.01%)
May 07, 2014	91.44	92.27	91.17	92.22	884,289	+1.14(+1.26%)
May 06, 2014	92.38	92.52	90.99	91.08	764,570	-1.56(-1.68%)
May 05, 2014	92.53	92.74	92.08	92.63	732,957	-0.27(-0.29%)
May 02, 2014	92.87	93.80	92.39	92.90	572,667	+0.24(+0.26%)
May 01, 2014	93.23	93.38	92.43	92.67	730,272	-0.40(-0.43%)
Apr 30, 2014	92.68	93.13	92.31	93.06	883,326	+0.31(+0.33%)
Apr 29, 2014	93.21	93.82	92.64	92.76	683,491	-0.21(-0.23%)
Apr 28, 2014	93.53	93.63	92.22	92.97	1,164,658	-0.27(-0.29%)
Apr 25, 2014	93.75	93.75	92.84	93.24	790,288	-0.51(-0.55%)
Apr 24, 2014	94.58	94.70	93.36	93.75	1,152,099	-0.06(-0.07%)
Apr 23, 2014	93.00	93.86	92.59	93.81	851,041	+0.79(+0.85%)
Apr 22, 2014	92.33	93.58	91.96	93.02	702,476	+0.59(+0.64%)
Apr 21, 2014	92.70	93.19	92.14	92.42	718,044	-0.28(-0.30%)
Apr 17, 2014	92.67	92.70	92.70	92.70	918,531	-0.08(-0.08%)
Apr 16, 2014	92.15	92.92	92.02	92.78	1,042,919	+0.95(+1.04%)
Apr 15, 2014	92.41	93.08	90.81	91.83	1,534,047	-0.35(-0.38%)
Apr 14, 2014	91.07	93.21	90.82	92.18	1,699,703	+2.01(+2.22%)
Apr 11, 2014	89.61	90.54	88.55	90.17	1,569,272	-0.18(-0.20%)
Apr 10, 2014	92.54	92.67	90.34	90.35	1,349,549	-2.20(-2.38%)
Apr 09, 2014	92.51	92.89	92.02	92.56	962,429	+0.29(+0.31%)
Apr 08, 2014	91.42	92.49	90.97	92.27	1,651,702	+0.82(+0.89%)
Apr 07, 2014	91.94	91.98	91.07	91.45	853,153	-0.50(-0.54%)
Apr 04, 2014	93.08	93.71	91.90	91.95	742,401	-0.98(-1.06%)
Apr 03, 2014	92.52	92.99	92.22	92.93	709,849	+0.46(+0.49%)
Apr 02, 2014	93.02	93.02	92.23	92.47	787,205	-0.40(-0.44%)
Apr 01, 2014	92.90	92.99	92.05	92.88	814,145	+0.36(+0.39%)
Mar 31, 2014	92.28	92.67	91.97	92.52	892,632	+0.66(+0.71%)
Mar 28, 2014	91.53	92.27	91.16	91.86	882,353	+0.67(+0.74%)
Mar 27, 2014	92.12	92.52	91.10	91.19	1,363,365	-1.08(-1.17%)
Mar 26, 2014	92.75	93.15	92.23	92.28	887,689	-0.14(-0.16%)
Mar 25, 2014	92.65	92.87	91.85	92.42	823,549	+0.09(+0.10%)
Mar 24, 2014	92.59	93.48	91.86	92.33	1,082,000	-0.06(-0.07%)
Mar 21, 2014	92.93	93.85	92.18	92.39	1,840,900	+0.13(+0.14%)
Mar 20, 2014	89.92	92.34	89.60	92.26	1,540,566	+2.05(+2.27%)
Mar 19, 2014	90.03	91.03	89.55	90.21	998,352	+0.19(+0.21%)
Mar 18, 2014	90.16	90.29	89.56	90.02	639,190	+0.24(+0.26%)
Mar 17, 2014	89.89	90.22	89.33	89.78	755,514	+0.21(+0.24%)
Mar 14, 2014	89.25	90.14	89.18	89.57	863,167	+0.10(+0.11%)
Mar 13, 2014	90.66	90.77	89.15	89.47	918,576	-0.81(-0.90%)
Mar 12, 2014	89.78	90.34	89.40	90.28	742,507	+0.13(+0.14%)
Mar 11, 2014	91.06	91.15	89.49	90.15	1,181,449	-0.88(-0.97%)
Mar 10, 2014	90.81	91.48	90.77	91.03	774,755	-0.02(-0.03%)
Mar 07, 2014	91.48	92.03	90.54	91.06	1,270,036	+0.36(+0.40%)
Mar 06, 2014	89.80	90.99	89.80	90.70	958,030	+1.18(+1.32%)
Mar 05, 2014	89.74	89.81	89.18	89.52	896,482	-0.37(-0.41%)
Mar 04, 2014	88.78	89.99	88.78	89.88	920,854	+1.65(+1.87%)