M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	57.35	61.53	56.80	60.88	2,666,113	+2.42(+4.14%)
Jan 30, 2008	58.59	60.57	57.48	58.45	1,626,087	-0.19(-0.32%)
Jan 29, 2008	58.02	58.94	56.98	58.64	1,295,373	+0.69(+1.20%)
Jan 28, 2008	56.09	58.00	55.08	57.95	1,241,278	+2.03(+3.63%)
Jan 25, 2008	56.79	57.42	55.29	55.92	2,157,691	-0.56(-0.99%)
Jan 24, 2008	56.55	57.63	55.53	56.48	3,221,972	+0.03(+0.05%)
Jan 23, 2008	50.95	56.49	49.21	56.45	4,625,730	+5.59(+10.99%)
Jan 22, 2008	47.36	51.61	47.25	50.87	4,221,639	+1.72(+3.50%)
Jan 21, 2008	48.43	49.80	48.08	49.14	0	+0.00(+0.00%)
Jan 18, 2008	48.43	49.80	48.08	49.14	4,030,724	+1.08(+2.25%)
Jan 17, 2008	49.64	49.64	48.04	48.06	2,886,327	-1.33(-2.69%)
Jan 16, 2008	47.50	50.31	47.43	49.39	4,885,326	+1.65(+3.45%)
Jan 15, 2008	47.79	48.59	47.01	47.74	2,597,073	-0.55(-1.15%)
Jan 14, 2008	47.68	49.04	47.36	48.30	3,046,886	-0.89(-1.80%)
Jan 11, 2008	50.04	50.87	48.76	49.18	2,418,615	-0.85(-1.71%)
Jan 10, 2008	48.96	51.09	48.25	50.04	2,570,365	+0.80(+1.63%)
Jan 09, 2008	48.68	49.36	48.00	49.24	3,649,540	+0.77(+1.58%)
Jan 08, 2008	51.37	51.37	48.47	48.47	2,454,294	-2.55(-4.99%)
Jan 07, 2008	51.02	51.94	50.39	51.02	2,401,813	+0.43(+0.86%)
Jan 04, 2008	51.95	51.95	50.59	50.59	1,981,129	-1.97(-3.74%)
Jan 03, 2008	53.59	53.86	52.39	52.55	1,161,771	-0.79(-1.48%)
Jan 02, 2008	54.80	54.80	52.99	53.34	1,245,010	-1.06(-1.95%)
Jan 01, 2008	53.93	55.02	53.47	54.40	0	+0.00(+0.00%)
Dec 31, 2007	53.93	55.02	53.47	54.40	1,055,760	+0.09(+0.17%)
Dec 28, 2007	54.04	54.79	53.97	54.31	982,887	+0.24(+0.44%)
Dec 27, 2007	54.53	54.77	53.91	54.07	667,864	-0.79(-1.45%)
Dec 26, 2007	54.85	55.10	54.15	54.86	527,707	-0.16(-0.29%)
Dec 24, 2007	55.23	55.67	54.49	55.02	506,992	+0.25(+0.46%)
Dec 21, 2007	53.59	54.86	52.78	54.77	1,419,631	+1.87(+3.54%)
Dec 20, 2007	53.53	54.09	51.61	52.89	1,317,941	-0.35(-0.65%)
Dec 19, 2007	54.11	54.33	53.04	53.24	1,086,347	-0.75(-1.38%)
Dec 18, 2007	54.09	54.75	53.37	53.99	1,707,719	+0.03(+0.05%)
Dec 17, 2007	54.99	55.27	53.89	53.96	1,641,544	-1.60(-2.88%)
Dec 14, 2007	56.59	57.23	55.56	55.56	1,272,580	-1.34(-2.36%)
Dec 13, 2007	56.55	57.03	55.28	56.90	1,711,918	-0.31(-0.54%)
Dec 12, 2007	58.96	60.02	56.15	57.21	2,767,891	-0.31(-0.54%)
Dec 11, 2007	61.42	61.44	57.51	57.52	1,718,275	-3.92(-6.38%)
Dec 10, 2007	59.72	61.45	59.38	61.44	990,684	+2.17(+3.67%)
Dec 07, 2007	60.54	60.63	58.72	59.27	1,467,454	-1.27(-2.10%)
Dec 06, 2007	58.88	60.54	58.59	60.54	1,454,185	+0.48(+0.80%)
Dec 05, 2007	59.95	60.72	59.19	60.06	999,381	+0.77(+1.29%)
Dec 04, 2007	60.04	60.15	58.85	59.30	882,665	-1.21(-2.01%)
Dec 03, 2007	60.69	61.30	59.78	60.51	1,030,719	-0.15(-0.25%)
Nov 30, 2007	60.30	62.12	60.30	60.66	2,668,467	+1.01(+1.69%)
Nov 29, 2007	60.66	60.66	59.26	59.66	1,350,260	-1.08(-1.78%)
Nov 28, 2007	59.17	61.23	59.08	60.74	1,695,139	+2.13(+3.63%)
Nov 27, 2007	57.12	58.89	57.06	58.61	1,376,902	+1.93(+3.41%)
Nov 26, 2007	59.92	60.19	56.49	56.67	1,140,036	-3.33(-5.55%)
Nov 23, 2007	59.35	60.64	59.01	60.00	585,084	+1.73(+2.98%)
Nov 21, 2007	57.96	59.67	57.25	58.27	1,137,159	-0.14(-0.24%)
Nov 20, 2007	58.70	59.93	56.51	58.41	1,846,268	-0.47(-0.79%)
Nov 19, 2007	59.38	59.88	57.66	58.88	1,605,711	-0.75(-1.25%)
Nov 16, 2007	61.00	61.16	59.03	59.62	1,588,663	-1.07(-1.76%)
Nov 15, 2007	61.77	62.72	60.06	60.69	1,578,017	-2.39(-3.79%)
Nov 14, 2007	65.65	65.98	62.74	63.08	993,285	-2.05(-3.14%)
Nov 13, 2007	62.49	65.12	62.39	65.12	1,021,123	+3.01(+4.85%)
Nov 12, 2007	61.90	64.20	61.18	62.11	1,278,038	+0.57(+0.92%)
Nov 09, 2007	60.03	62.59	59.03	61.54	1,311,078	+0.83(+1.37%)
Nov 08, 2007	58.76	60.90	58.50	60.71	1,471,227	+2.01(+3.43%)
Nov 07, 2007	60.92	60.92	58.70	58.70	1,096,995	-2.95(-4.78%)
Nov 06, 2007	60.49	61.92	59.80	61.64	831,143	+1.11(+1.83%)
Nov 05, 2007	60.34	61.48	59.76	60.54	1,163,582	-0.47(-0.77%)
Nov 02, 2007	62.76	63.08	60.23	61.00	1,542,630	-1.31(-2.11%)