M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.25	146.94	143.96	146.46	799,562	+1.38(+0.95%)
May 27, 2021	145.80	146.41	144.31	145.08	1,715,235	+2.34(+1.64%)
May 26, 2021	143.38	143.62	141.91	142.74	853,150	+0.39(+0.27%)
May 25, 2021	146.14	147.41	141.93	142.35	937,628	-3.90(-2.67%)
May 24, 2021	147.43	147.43	145.35	146.26	647,123	-0.79(-0.54%)
May 21, 2021	146.42	147.90	145.71	147.04	580,197	+1.56(+1.07%)
May 20, 2021	146.88	147.58	144.56	145.49	748,292	-1.33(-0.91%)
May 19, 2021	147.26	147.26	144.02	146.82	1,122,730	-1.85(-1.24%)
May 18, 2021	150.73	152.31	148.63	148.66	701,535	-2.74(-1.81%)
May 17, 2021	150.26	151.68	149.40	151.41	724,868	+0.41(+0.27%)
May 14, 2021	149.18	151.39	148.77	151.00	870,463	+1.94(+1.30%)
May 13, 2021	142.37	149.58	142.37	149.06	1,237,965	+5.94(+4.15%)
May 12, 2021	148.73	149.53	142.78	143.12	886,961	-3.51(-2.40%)
May 11, 2021	146.34	149.96	145.80	146.64	1,120,084	-0.79(-0.53%)
May 10, 2021	148.99	150.63	147.40	147.42	1,032,060	-0.25(-0.17%)
May 07, 2021	144.43	147.98	143.62	147.68	879,955	+0.55(+0.38%)
May 06, 2021	146.14	147.14	143.82	147.12	714,853	+1.63(+1.12%)
May 05, 2021	145.03	146.35	142.97	145.50	940,862	+0.76(+0.53%)
May 04, 2021	141.62	144.75	140.25	144.74	869,642	+2.17(+1.52%)
May 03, 2021	144.19	144.29	141.56	142.56	599,743	-0.17(-0.12%)
Apr 30, 2021	143.63	144.98	142.20	142.74	855,203	-2.29(-1.58%)
Apr 29, 2021	143.59	145.61	143.41	145.03	777,300	+3.45(+2.44%)
Apr 28, 2021	142.87	143.89	140.94	141.58	812,521	-0.34(-0.24%)
Apr 27, 2021	140.90	141.96	139.66	141.91	926,425	+1.02(+0.73%)
Apr 26, 2021	140.02	141.19	139.26	140.89	792,863	+2.29(+1.65%)
Apr 23, 2021	134.80	139.30	134.08	138.60	1,188,733	+3.65(+2.70%)
Apr 22, 2021	138.46	138.46	134.87	134.95	1,106,299	-3.53(-2.55%)
Apr 21, 2021	134.97	138.61	133.79	138.48	933,880	+3.00(+2.22%)
Apr 20, 2021	138.68	139.76	135.42	135.48	1,393,379	-4.81(-3.43%)
Apr 19, 2021	139.27	141.28	137.90	140.28	1,702,714	+1.01(+0.73%)
Apr 16, 2021	141.61	142.12	138.45	139.27	1,255,903	-0.03(-0.02%)
Apr 15, 2021	140.36	140.84	136.71	139.30	1,454,371	-1.52(-1.08%)
Apr 14, 2021	139.47	142.31	139.35	140.82	916,034	+0.95(+0.68%)
Apr 13, 2021	140.11	140.63	138.38	139.87	1,195,165	-1.54(-1.09%)
Apr 12, 2021	139.61	141.97	139.08	141.41	1,129,873	+2.34(+1.69%)
Apr 09, 2021	139.78	140.88	138.19	139.06	1,202,985	+0.70(+0.50%)
Apr 08, 2021	138.27	139.39	136.54	138.36	1,297,178	-1.20(-0.86%)
Apr 07, 2021	139.61	140.13	138.20	139.57	637,515	+1.06(+0.76%)
Apr 06, 2021	138.52	138.88	136.22	138.51	963,456	-0.17(-0.12%)
Apr 05, 2021	140.18	140.58	138.13	138.68	981,609	+0.04(+0.03%)
Apr 01, 2021	136.87	138.65	136.23	138.64	1,099,357	+1.41(+1.03%)
Mar 31, 2021	138.77	139.57	137.21	137.23	1,414,956	-2.05(-1.47%)
Mar 30, 2021	137.55	139.90	136.45	139.28	819,087	+3.02(+2.22%)
Mar 29, 2021	138.47	139.23	134.62	136.25	844,137	-4.17(-2.97%)
Mar 26, 2021	140.10	141.12	138.49	140.43	895,196	+2.33(+1.68%)
Mar 25, 2021	133.69	138.57	131.76	138.10	684,778	+4.34(+3.25%)
Mar 24, 2021	134.83	137.54	133.63	133.76	1,121,583	+1.09(+0.82%)
Mar 23, 2021	133.66	135.41	131.96	132.67	966,501	-2.58(-1.91%)
Mar 22, 2021	136.72	137.30	132.98	135.25	1,114,504	-2.40(-1.74%)
Mar 19, 2021	138.72	140.15	136.38	137.65	3,407,003	-3.00(-2.13%)
Mar 18, 2021	140.53	145.80	139.33	140.65	1,460,104	+2.30(+1.66%)
Mar 17, 2021	139.92	141.06	136.89	138.34	1,057,257	+0.18(+0.13%)
Mar 16, 2021	138.75	139.27	136.49	138.16	860,456	-2.41(-1.71%)
Mar 15, 2021	142.18	142.57	138.65	140.57	1,025,182	-2.05(-1.43%)
Mar 12, 2021	144.01	145.25	141.43	142.62	727,602	+1.80(+1.28%)
Mar 11, 2021	140.13	142.71	139.29	140.82	763,291	-0.94(-0.66%)
Mar 10, 2021	139.92	141.78	138.85	141.76	932,534	+3.24(+2.34%)
Mar 09, 2021	141.31	141.64	138.28	138.52	1,273,711	-5.56(-3.86%)
Mar 08, 2021	143.78	146.41	142.26	144.07	941,262	+2.55(+1.80%)
Mar 05, 2021	141.92	143.19	135.78	141.52	1,058,481	+3.04(+2.20%)
Mar 04, 2021	140.85	142.74	135.88	138.48	797,538	-2.57(-1.82%)
Mar 03, 2021	141.35	144.19	140.22	141.05	1,367,838	+1.10(+0.79%)
Mar 02, 2021	140.31	141.36	138.84	139.95	857,429	+0.34(+0.25%)