M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.71	33.52	32.11	33.52	2,255,730	+1.16(+3.58%)
May 28, 2009	32.42	32.67	31.67	32.36	3,217,867	-0.14(-0.43%)
May 27, 2009	32.72	32.98	32.11	32.50	5,437,955	-0.15(-0.47%)
May 26, 2009	31.11	32.83	30.93	32.65	3,630,658	+1.51(+4.86%)
May 22, 2009	31.25	31.83	30.71	31.14	4,323,877	+0.10(+0.32%)
May 21, 2009	31.43	31.79	30.28	31.04	3,761,078	-0.77(-2.41%)
May 20, 2009	34.19	34.28	31.23	31.81	5,203,105	-2.31(-6.76%)
May 19, 2009	34.44	35.42	33.34	34.11	4,873,124	+1.67(+5.16%)
May 18, 2009	32.05	32.63	31.31	32.44	2,116,519	+1.68(+5.46%)
May 15, 2009	31.91	32.17	30.61	30.76	2,146,582	-1.22(-3.81%)
May 14, 2009	30.95	32.17	30.49	31.98	2,672,725	+0.98(+3.16%)
May 13, 2009	32.85	33.23	30.82	31.00	3,029,415	-2.42(-7.24%)
May 12, 2009	34.52	35.28	32.28	33.42	3,181,720	-0.75(-2.20%)
May 11, 2009	36.34	36.98	34.08	34.17	3,332,833	-2.54(-6.92%)
May 08, 2009	35.84	36.98	34.54	36.71	3,442,403	+1.46(+4.14%)
May 07, 2009	39.29	39.60	34.60	35.25	4,113,245	-2.73(-7.19%)
May 06, 2009	36.66	38.98	36.65	37.98	3,218,572	+1.81(+4.99%)
May 05, 2009	37.64	38.08	35.89	36.18	2,989,428	-1.33(-3.55%)
May 04, 2009	34.71	37.60	34.66	37.51	3,732,648	+4.60(+13.97%)