M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	139.68	140.04	137.28	139.01	1,432,594	-1.39(-0.99%)
Jan 30, 2019	141.68	142.25	140.10	140.40	779,869	-1.54(-1.08%)
Jan 29, 2019	141.71	142.63	141.44	141.94	555,164	+0.28(+0.20%)
Jan 28, 2019	141.58	142.63	140.59	141.66	682,470	-0.54(-0.38%)
Jan 25, 2019	142.87	143.47	141.79	142.20	815,512	-0.09(-0.07%)
Jan 24, 2019	141.10	143.21	140.54	142.29	980,937	+0.74(+0.52%)
Jan 23, 2019	141.67	142.03	140.15	141.56	1,120,185	+0.74(+0.52%)
Jan 22, 2019	139.29	140.92	139.29	140.82	1,356,427	+0.92(+0.66%)
Jan 18, 2019	139.01	141.03	137.57	139.90	1,452,891	+2.01(+1.46%)
Jan 17, 2019	134.22	138.14	134.22	137.89	2,286,912	+7.43(+5.69%)
Jan 16, 2019	129.04	131.41	128.07	130.46	1,295,262	+2.51(+1.96%)
Jan 15, 2019	127.84	128.12	126.08	127.95	851,467	+0.35(+0.27%)
Jan 14, 2019	126.44	128.44	126.26	127.61	844,769	+0.19(+0.15%)
Jan 11, 2019	126.36	128.27	125.88	127.41	545,884	+0.31(+0.25%)
Jan 10, 2019	128.25	128.50	126.20	127.10	670,151	-1.61(-1.25%)
Jan 09, 2019	128.27	129.25	127.33	128.72	1,079,021	+1.35(+1.06%)
Jan 08, 2019	127.30	127.80	126.18	127.36	1,654,889	+0.55(+0.43%)
Jan 07, 2019	124.73	127.58	124.10	126.81	1,290,123	+1.54(+1.23%)
Jan 04, 2019	123.69	125.63	123.00	125.28	1,198,886	+3.73(+3.07%)
Jan 03, 2019	121.99	123.64	121.36	121.54	1,206,780	-0.87(-0.71%)
Jan 02, 2019	119.22	122.59	119.22	122.41	1,034,720	+1.49(+1.23%)
Dec 31, 2018	119.84	121.04	119.03	120.93	687,445	+1.61(+1.35%)
Dec 28, 2018	119.55	120.72	118.50	119.32	840,960	+0.49(+0.41%)
Dec 27, 2018	117.77	118.83	115.12	118.83	877,064	-0.36(-0.30%)
Dec 26, 2018	115.34	119.25	113.03	119.19	1,128,647	+4.51(+3.93%)
Dec 24, 2018	116.59	117.26	114.64	114.68	681,408	-2.52(-2.15%)
Dec 21, 2018	118.49	121.24	116.52	117.20	2,573,658	-2.01(-1.69%)
Dec 20, 2018	118.59	120.22	117.87	119.21	1,352,220	-0.38(-0.32%)
Dec 19, 2018	121.56	123.00	118.69	119.59	1,193,327	-2.15(-1.77%)
Dec 18, 2018	123.83	125.03	120.77	121.75	1,074,326	-1.90(-1.54%)
Dec 17, 2018	124.19	126.02	123.10	123.65	982,827	-1.23(-0.99%)
Dec 14, 2018	125.72	127.27	124.52	124.88	976,129	-1.58(-1.25%)
Dec 13, 2018	130.46	130.86	125.89	126.46	1,373,041	-3.91(-3.00%)
Dec 12, 2018	131.60	132.46	129.60	130.37	957,420	+0.63(+0.49%)
Dec 11, 2018	132.85	133.34	128.95	129.74	656,388	-1.51(-1.15%)
Dec 10, 2018	133.19	133.19	129.39	131.25	853,431	-2.13(-1.60%)
Dec 07, 2018	136.24	137.46	132.85	133.38	1,056,142	-2.90(-2.13%)
Dec 06, 2018	132.86	136.29	131.91	136.28	1,313,589	+0.18(+0.13%)
Dec 04, 2018	141.56	142.13	135.38	136.10	1,359,148	-6.31(-4.43%)
Dec 03, 2018	143.90	144.48	140.72	142.41	986,023	-0.38(-0.27%)
Nov 30, 2018	141.30	143.67	141.30	142.79	1,772,112	+1.12(+0.79%)
Nov 29, 2018	140.58	142.62	139.84	141.68	1,073,118	+0.20(+0.14%)
Nov 28, 2018	140.73	142.92	139.33	141.47	1,237,512	+0.85(+0.60%)
Nov 27, 2018	142.12	143.16	140.23	140.63	1,045,068	-2.21(-1.55%)
Nov 26, 2018	142.10	143.41	141.50	142.84	1,070,009	+2.37(+1.69%)
Nov 23, 2018	139.95	141.21	138.94	140.47	264,092	-0.49(-0.35%)
Nov 21, 2018		140.95	140.95	140.95	0	-0.37(-0.26%)
Nov 20, 2018	140.93	142.11	138.30	141.32	1,592,897	-0.26(-0.18%)
Nov 19, 2018	142.00	142.88	139.95	141.58	1,079,006	-0.39(-0.27%)
Nov 16, 2018	140.29	142.78	139.97	141.97	1,236,279	+0.63(+0.45%)
Nov 15, 2018	137.69	141.44	137.06	141.34	1,172,279	+2.52(+1.82%)
Nov 14, 2018	141.60	142.47	137.35	138.82	1,297,911	-1.86(-1.32%)
Nov 13, 2018	138.68	141.26	138.68	140.68	970,835	+1.99(+1.43%)
Nov 12, 2018	139.91	140.45	138.52	138.69	921,104	-1.33(-0.95%)
Nov 09, 2018	140.46	141.33	139.07	140.02	886,101	-0.55(-0.39%)
Nov 08, 2018	138.41	141.31	138.01	140.57	947,643	+1.61(+1.16%)
Nov 07, 2018	138.29	139.22	135.51	138.96	944,625	+1.06(+0.77%)
Nov 06, 2018	137.96	138.82	136.91	137.90	933,803	-0.43(-0.31%)
Nov 05, 2018	137.78	139.06	137.57	138.32	976,339	+0.44(+0.32%)
Nov 02, 2018	138.38	139.95	136.19	137.89	1,111,139	+0.15(+0.11%)