M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	50.44	51.08	49.47	49.47	1,500,113	-1.52(-2.98%)
Sep 29, 2011	50.84	51.59	49.59	50.99	1,393,333	+1.25(+2.52%)
Sep 28, 2011	51.52	51.76	49.66	49.74	1,515,036	-1.75(-3.40%)
Sep 27, 2011	52.93	53.10	51.12	51.48	1,502,534	-0.45(-0.87%)
Sep 26, 2011	49.40	52.06	49.39	51.94	1,797,035	+3.10(+6.35%)
Sep 23, 2011	47.87	48.89	47.87	48.84	2,118,956	+0.79(+1.63%)
Sep 22, 2011	47.34	48.58	47.00	48.05	2,407,090	-0.28(-0.57%)
Sep 21, 2011	51.01	51.18	48.32	48.33	1,584,624	-2.51(-4.93%)
Sep 20, 2011	51.29	51.83	50.74	50.83	1,226,371	-0.13(-0.26%)
Sep 19, 2011	51.58	51.61	50.60	50.97	1,314,087	-1.51(-2.87%)
Sep 16, 2011	53.01	53.08	51.60	52.47	1,742,157	-0.34(-0.64%)
Sep 15, 2011	52.23	52.82	51.98	52.81	1,322,112	+1.20(+2.32%)
Sep 14, 2011	51.78	52.31	50.71	51.62	1,872,641	+0.18(+0.34%)
Sep 13, 2011	51.42	52.40	51.00	51.44	1,163,136	+0.24(+0.47%)
Sep 12, 2011	49.18	51.64	49.18	51.20	1,733,132	+1.31(+2.62%)
Sep 09, 2011	51.19	51.78	49.86	49.89	2,167,086	-1.96(-3.78%)
Sep 08, 2011	52.91	53.18	51.65	51.85	1,310,734	-1.64(-3.07%)
Sep 07, 2011	51.54	53.87	51.14	53.49	1,599,144	+2.82(+5.56%)
Sep 06, 2011	49.76	50.70	49.37	50.68	1,309,109	-0.48(-0.94%)
Sep 02, 2011	51.48	52.35	51.07	51.16	1,300,989	-1.47(-2.80%)
Sep 01, 2011	53.85	54.05	52.59	52.63	1,315,883	-1.20(-2.23%)
Aug 31, 2011	53.88	54.38	53.29	53.83	1,294,095	+0.40(+0.76%)
Aug 30, 2011	53.61	53.91	52.67	53.43	1,569,236	-0.45(-0.83%)
Aug 29, 2011	52.68	53.92	52.55	53.88	1,316,225	+1.71(+3.28%)
Aug 26, 2011	51.00	52.48	50.16	52.16	1,482,843	+0.86(+1.68%)
Aug 25, 2011	53.06	53.99	50.87	51.30	2,371,722	-0.71(-1.36%)
Aug 24, 2011	50.75	52.21	50.49	52.01	1,529,118	+1.11(+2.19%)
Aug 23, 2011	49.32	50.90	48.55	50.90	1,695,942	+1.83(+3.73%)
Aug 22, 2011	49.93	50.12	48.92	49.07	1,301,295	+0.08(+0.16%)
Aug 19, 2011	49.11	50.78	48.95	48.99	1,665,592	-1.19(-2.38%)
Aug 18, 2011	50.66	50.95	49.80	50.18	2,223,627	-1.94(-3.73%)
Aug 17, 2011	51.88	52.76	51.79	52.12	993,293	+0.48(+0.92%)
Aug 16, 2011	51.84	52.46	51.20	51.65	1,101,136	-0.81(-1.54%)
Aug 15, 2011	51.74	52.47	51.67	52.45	1,260,292	+1.23(+2.41%)
Aug 12, 2011	52.59	53.29	51.04	51.22	2,254,154	-1.04(-1.99%)
Aug 11, 2011	49.72	52.89	49.72	52.26	2,342,440	+2.90(+5.87%)
Aug 10, 2011	51.74	51.74	49.30	49.36	3,000,637	-3.59(-6.78%)
Aug 09, 2011	54.04	53.10	49.52	52.95	3,540,275	+2.07(+4.07%)
Aug 08, 2011	54.04	55.13	50.74	50.88	2,915,276	-4.27(-7.74%)
Aug 05, 2011	57.42	57.49	54.90	55.15	4,676,863	-1.70(-3.00%)
Aug 04, 2011	58.73	58.88	56.65	56.86	2,199,523	-2.27(-3.84%)
Aug 03, 2011	60.07	60.37	58.59	59.13	2,315,397	-0.90(-1.51%)
Aug 02, 2011	60.96	61.14	60.00	60.03	1,546,998	-1.33(-2.16%)
Aug 01, 2011	61.10	61.57	60.06	61.36	1,858,888	+0.88(+1.46%)
Jul 29, 2011	60.10	60.69	59.76	60.47	1,052,516	-0.06(-0.09%)
Jul 28, 2011	61.18	61.63	60.46	60.53	697,749	-0.58(-0.94%)
Jul 27, 2011	61.69	62.07	61.04	61.11	1,062,600	-0.78(-1.26%)
Jul 26, 2011	62.16	62.68	61.80	61.88	898,279	-0.21(-0.34%)
Jul 25, 2011	61.84	62.50	61.76	62.09	1,437,805	-0.37(-0.59%)
Jul 22, 2011	62.19	62.53	61.15	62.47	1,388,636	+0.36(+0.58%)
Jul 21, 2011	61.54	62.17	61.33	62.11	1,733,853	+1.00(+1.64%)
Jul 20, 2011	61.23	61.71	60.26	61.11	1,385,488	+0.24(+0.39%)
Jul 19, 2011	59.70	60.97	59.51	60.87	1,436,267	+1.37(+2.30%)
Jul 18, 2011	59.80	60.06	59.15	59.50	1,154,946	-0.50(-0.83%)
Jul 15, 2011	60.54	60.64	59.77	60.00	1,384,939	-0.31(-0.51%)
Jul 14, 2011	61.33	61.33	59.98	60.31	1,538,791	-0.76(-1.24%)
Jul 13, 2011	61.67	61.86	60.98	61.06	1,479,503	-0.26(-0.42%)
Jul 12, 2011	61.12	61.91	60.84	61.32	2,198,072	+0.90(+1.49%)
Jul 11, 2011	60.70	61.23	60.26	60.43	1,210,007	-0.97(-1.59%)
Jul 08, 2011	61.77	62.02	61.18	61.40	1,384,986	-1.18(-1.88%)
Jul 07, 2011	62.47	63.11	62.43	62.58	1,176,010	+0.56(+0.90%)
Jul 06, 2011	61.51	62.28	61.16	62.02	947,912	+0.31(+0.50%)
Jul 05, 2011	62.23	62.23	61.27	61.71	857,759	-0.72(-1.16%)