M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	143.39	143.84	142.48	142.76	262,978	-0.82(-0.57%)
Nov 27, 2019	143.38	143.88	142.49	143.58	659,778	+0.90(+0.63%)
Nov 26, 2019	142.07	143.28	141.76	142.68	1,152,256	-0.24(-0.17%)
Nov 25, 2019	142.33	143.35	141.80	142.93	680,038	+0.96(+0.67%)
Nov 22, 2019	140.76	142.59	140.33	141.97	532,004	+1.61(+1.15%)
Nov 21, 2019	141.05	141.43	139.49	140.36	470,736	+0.06(+0.04%)
Nov 20, 2019	140.29	141.19	138.66	140.30	811,184	+0.08(+0.05%)
Nov 19, 2019	140.94	141.08	139.64	140.22	526,210	-0.08(-0.05%)
Nov 18, 2019	140.62	141.01	139.84	140.30	777,216	-0.86(-0.61%)
Nov 15, 2019	141.13	142.00	140.82	141.16	616,451	+0.74(+0.53%)
Nov 14, 2019	140.16	140.46	138.83	140.42	493,065	-0.06(-0.04%)
Nov 13, 2019	141.41	141.69	139.96	140.48	608,933	-1.98(-1.39%)
Nov 12, 2019	143.31	144.01	142.12	142.46	609,645	-1.02(-0.71%)
Nov 11, 2019	143.08	144.32	142.73	143.48	473,809	-0.80(-0.55%)
Nov 08, 2019	143.21	144.84	142.69	144.28	644,561	+0.65(+0.46%)
Nov 07, 2019	143.77	146.18	143.38	143.62	795,763	+0.50(+0.35%)
Nov 06, 2019	142.35	143.29	141.84	143.12	520,955	+0.06(+0.04%)
Nov 05, 2019	141.86	144.32	141.54	143.06	942,386	+1.83(+1.30%)
Nov 04, 2019	140.14	141.38	139.67	141.23	714,706	+2.86(+2.07%)
Nov 01, 2019	136.14	138.41	135.33	138.37	810,087	+3.62(+2.68%)
Oct 31, 2019	134.50	135.04	132.90	134.76	673,107	-0.28(-0.21%)
Oct 30, 2019	135.80	135.97	133.69	135.04	743,333	-0.96(-0.70%)
Oct 29, 2019	135.77	137.14	135.25	136.00	689,272	-0.59(-0.43%)
Oct 28, 2019	135.75	137.19	135.30	136.59	666,718	+1.79(+1.33%)
Oct 25, 2019	134.22	135.78	133.64	134.80	681,267	+0.26(+0.19%)
Oct 24, 2019	135.85	136.45	132.75	134.54	680,993	-1.31(-0.96%)
Oct 23, 2019	134.36	135.96	133.65	135.85	787,716	+1.26(+0.93%)
Oct 22, 2019	132.64	135.62	131.82	134.59	738,595	+1.98(+1.49%)
Oct 21, 2019	132.01	133.17	130.83	132.61	911,398	+1.56(+1.19%)
Oct 18, 2019	130.72	132.05	130.53	131.05	1,318,511	+0.10(+0.08%)
Oct 17, 2019	130.95	133.54	129.39	130.95	2,345,721	-5.87(-4.29%)
Oct 16, 2019	136.89	138.18	136.45	136.82	1,103,479	+0.09(+0.07%)
Oct 15, 2019	135.55	137.24	134.75	136.73	571,062	+1.94(+1.44%)
Oct 14, 2019	134.02	135.18	133.12	134.79	428,888	+0.08(+0.06%)
Oct 11, 2019	135.76	136.44	134.59	134.71	637,940	+1.32(+0.99%)
Oct 10, 2019	131.79	134.01	131.79	133.40	475,300	+2.18(+1.66%)
Oct 09, 2019	130.68	131.99	130.22	131.22	570,744	+1.65(+1.28%)
Oct 08, 2019	130.37	131.34	129.04	129.56	923,199	-3.03(-2.29%)
Oct 07, 2019	132.14	133.83	131.76	132.59	445,416	-0.03(-0.02%)
Oct 04, 2019	129.82	132.97	129.82	132.62	645,955	+2.57(+1.98%)
Oct 03, 2019	128.44	130.07	126.56	130.05	562,245	+1.13(+0.87%)
Oct 02, 2019	131.32	131.35	128.89	128.92	567,972	-3.42(-2.58%)
Oct 01, 2019	136.92	137.46	132.29	132.34	543,237	-3.66(-2.69%)
Sep 30, 2019	136.19	136.76	135.77	136.00	590,699	-0.19(-0.14%)
Sep 27, 2019	135.96	137.37	134.79	136.19	493,091	+1.12(+0.83%)
Sep 26, 2019	135.28	135.62	133.71	135.07	428,905	-0.30(-0.22%)
Sep 25, 2019	134.03	135.97	134.02	135.37	540,543	+1.57(+1.17%)
Sep 24, 2019	134.54	134.89	132.46	133.80	593,734	-0.63(-0.47%)
Sep 23, 2019	133.44	135.07	133.02	134.43	502,216	-0.13(-0.10%)
Sep 20, 2019	135.63	136.33	134.36	134.56	1,680,925	-0.57(-0.42%)
Sep 19, 2019	136.21	137.24	134.84	135.13	685,075	-2.13(-1.56%)
Sep 18, 2019	135.53	137.89	134.84	137.26	658,881	+1.14(+0.83%)
Sep 17, 2019	136.73	136.79	134.54	136.12	661,290	-1.28(-0.93%)
Sep 16, 2019	135.45	137.54	134.85	137.41	631,125	+1.01(+0.74%)
Sep 13, 2019	135.58	137.36	134.56	136.40	711,004	+1.42(+1.05%)
Sep 12, 2019	132.92	136.41	131.88	134.98	965,121	+1.53(+1.15%)
Sep 11, 2019	133.73	133.73	131.17	133.45	1,015,233	-0.07(-0.05%)
Sep 10, 2019	133.37	135.56	131.55	133.52	894,479	+0.81(+0.61%)
Sep 09, 2019	127.33	133.23	127.19	132.71	1,161,851	+6.64(+5.27%)
Sep 06, 2019	126.58	127.62	125.77	126.07	780,234	-0.57(-0.45%)
Sep 05, 2019	125.83	129.06	125.83	126.64	773,813	+2.69(+2.17%)
Sep 04, 2019	124.30	124.34	122.42	123.95	695,755	+0.85(+0.69%)