M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	92.21	93.64	92.21	93.03	1,470,928	+0.56(+0.61%)
May 29, 2014	92.75	93.07	92.04	92.47	1,299,641	-0.59(-0.63%)
May 28, 2014	92.56	93.11	92.06	93.06	919,722	+0.50(+0.54%)
May 27, 2014	92.71	93.35	92.29	92.56	544,842	+0.21(+0.23%)
May 23, 2014	91.88	92.35	92.35	92.35	474,859	+0.56(+0.61%)
May 22, 2014	91.48	91.96	91.37	91.79	364,590	+0.30(+0.32%)
May 21, 2014	91.14	91.87	90.81	91.49	559,417	+0.50(+0.55%)
May 20, 2014	91.49	91.55	90.43	90.99	755,533	-0.55(-0.60%)
May 19, 2014	90.04	91.66	90.04	91.54	1,004,694	+1.18(+1.31%)
May 16, 2014	90.40	90.80	89.74	90.36	1,045,849	-0.12(-0.13%)
May 15, 2014	90.69	91.02	89.28	90.48	976,881	-0.82(-0.90%)
May 14, 2014	93.05	93.05	91.17	91.30	672,924	-1.65(-1.78%)
May 13, 2014	93.74	93.74	92.84	92.96	760,975	-0.82(-0.88%)
May 12, 2014	93.97	94.08	92.72	93.78	1,019,806	+1.28(+1.38%)
May 09, 2014	92.13	92.55	91.36	92.50	989,651	+0.34(+0.37%)
May 08, 2014	92.10	92.67	91.74	92.16	697,659	+0.01(+0.01%)
May 07, 2014	91.37	92.19	91.10	92.15	885,008	+1.14(+1.26%)
May 06, 2014	92.30	92.45	90.91	91.00	765,191	-1.55(-1.68%)
May 05, 2014	92.45	92.67	92.00	92.56	733,553	-0.27(-0.29%)
May 02, 2014	92.80	93.73	92.32	92.83	573,132	+0.24(+0.26%)
May 01, 2014	93.15	93.31	92.35	92.59	730,866	-0.40(-0.43%)
Apr 30, 2014	92.61	93.06	92.23	92.99	884,044	+0.30(+0.33%)
Apr 29, 2014	93.14	93.74	92.57	92.68	684,047	-0.21(-0.23%)
Apr 28, 2014	93.46	93.56	92.14	92.89	1,165,605	-0.27(-0.29%)
Apr 25, 2014	93.67	93.67	92.77	93.16	790,930	-0.51(-0.55%)
Apr 24, 2014	94.50	94.62	93.28	93.67	1,153,036	-0.06(-0.06%)
Apr 23, 2014	92.93	93.78	92.51	93.73	851,733	+0.79(+0.85%)
Apr 22, 2014	92.25	93.50	91.88	92.94	703,048	+0.59(+0.64%)
Apr 21, 2014	92.63	93.12	92.06	92.35	718,628	-0.28(-0.30%)
Apr 17, 2014	92.60	92.63	92.63	92.63	919,277	-0.08(-0.08%)
Apr 16, 2014	92.08	92.85	91.94	92.70	1,043,767	+0.95(+1.04%)
Apr 15, 2014	92.33	93.01	90.74	91.75	1,535,294	-0.35(-0.38%)
Apr 14, 2014	91.00	93.13	90.75	92.10	1,701,085	+2.00(+2.22%)
Apr 11, 2014	89.54	90.46	88.48	90.10	1,570,547	-0.18(-0.20%)
Apr 10, 2014	92.47	92.59	90.27	90.28	1,350,646	-2.20(-2.38%)
Apr 09, 2014	92.43	92.82	91.94	92.48	963,211	+0.29(+0.31%)
Apr 08, 2014	91.35	92.41	90.90	92.19	1,653,045	+0.82(+0.89%)
Apr 07, 2014	91.87	91.90	91.00	91.38	853,847	-0.50(-0.54%)
Apr 04, 2014	93.01	93.63	91.83	91.87	743,005	-0.98(-1.06%)
Apr 03, 2014	92.45	92.91	92.14	92.86	710,426	+0.46(+0.49%)
Apr 02, 2014	92.95	92.95	92.16	92.40	787,845	-0.40(-0.44%)
Apr 01, 2014	92.83	92.91	91.97	92.80	814,807	+0.36(+0.39%)
Mar 31, 2014	92.20	92.59	91.90	92.45	893,357	+0.66(+0.71%)
Mar 28, 2014	91.45	92.19	91.09	91.79	883,070	+0.67(+0.74%)
Mar 27, 2014	92.04	92.45	91.03	91.12	1,364,474	-1.08(-1.17%)
Mar 26, 2014	92.67	93.08	92.16	92.20	888,411	-0.14(-0.16%)
Mar 25, 2014	92.57	92.80	91.77	92.35	824,219	+0.09(+0.10%)
Mar 24, 2014	92.51	93.40	91.78	92.25	1,082,880	-0.06(-0.07%)
Mar 21, 2014	92.86	93.77	92.11	92.32	1,842,397	+0.13(+0.14%)
Mar 20, 2014	89.85	92.27	89.52	92.19	1,541,818	+2.05(+2.27%)
Mar 19, 2014	89.96	90.96	89.48	90.14	999,164	+0.19(+0.21%)
Mar 18, 2014	90.09	90.22	89.49	89.95	639,710	+0.24(+0.26%)
Mar 17, 2014	89.82	90.15	89.26	89.71	756,128	+0.21(+0.24%)
Mar 14, 2014	89.18	90.07	89.11	89.50	863,869	+0.10(+0.11%)
Mar 13, 2014	90.59	90.69	89.08	89.40	919,323	-0.81(-0.90%)
Mar 12, 2014	89.71	90.27	89.33	90.20	743,111	+0.13(+0.14%)
Mar 11, 2014	90.98	91.07	89.42	90.08	1,182,409	-0.88(-0.97%)
Mar 10, 2014	90.74	91.40	90.69	90.96	775,385	-0.02(-0.03%)
Mar 07, 2014	91.41	91.96	90.47	90.98	1,271,068	+0.36(+0.40%)
Mar 06, 2014	89.72	90.92	89.72	90.62	958,809	+1.18(+1.32%)
Mar 05, 2014	89.66	89.73	89.11	89.44	897,211	-0.37(-0.41%)
Mar 04, 2014	88.70	89.91	88.70	89.81	921,602	+1.65(+1.87%)