M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	92.43	93.64	91.00	93.46	1,666,048	+0.15(+0.16%)
Jul 30, 2020	91.70	93.75	89.29	93.31	1,084,322	-0.92(-0.97%)
Jul 29, 2020	90.22	94.79	89.59	94.23	1,120,445	+3.51(+3.87%)
Jul 28, 2020	90.27	91.34	90.08	90.72	651,479	-0.05(-0.06%)
Jul 27, 2020	92.00	92.03	89.58	90.77	865,773	-1.97(-2.12%)
Jul 24, 2020	93.30	94.25	92.27	92.74	840,562	+0.11(+0.12%)
Jul 23, 2020	91.28	94.58	89.13	92.63	1,391,266	+1.38(+1.51%)
Jul 22, 2020	90.88	92.01	90.31	91.25	725,096	-0.44(-0.48%)
Jul 21, 2020	87.97	92.42	87.97	91.69	1,126,550	+4.54(+5.21%)
Jul 20, 2020	87.02	87.93	86.48	87.15	996,281	-0.47(-0.53%)
Jul 17, 2020	90.40	90.42	87.31	87.61	565,438	-2.82(-3.12%)
Jul 16, 2020	89.47	92.33	89.05	90.44	481,641	-0.22(-0.24%)
Jul 15, 2020	89.03	91.11	88.66	90.66	848,208	+3.92(+4.52%)
Jul 14, 2020	89.19	90.38	86.25	86.74	1,156,956	-2.92(-3.26%)
Jul 13, 2020	89.71	91.13	87.25	89.66	866,008	+1.12(+1.27%)
Jul 10, 2020	83.91	88.59	83.91	88.54	973,873	+4.55(+5.42%)
Jul 09, 2020	86.91	87.42	83.30	83.99	770,263	-3.33(-3.81%)
Jul 08, 2020	86.77	88.74	85.87	87.31	906,307	+0.39(+0.45%)
Jul 07, 2020	88.78	89.19	86.57	86.93	874,389	-2.99(-3.33%)
Jul 06, 2020	91.07	92.54	89.14	89.92	864,457	+1.18(+1.33%)
Jul 02, 2020	92.22	92.92	88.29	88.74	659,753	-0.64(-0.71%)
Jul 01, 2020	92.18	92.25	89.26	89.37	599,506	-2.35(-2.56%)
Jun 30, 2020	89.05	92.66	88.96	91.72	1,161,844	+1.46(+1.61%)
Jun 29, 2020	90.16	91.74	89.07	90.26	743,097	+1.64(+1.85%)
Jun 26, 2020	90.59	91.08	87.05	88.62	1,624,445	-4.13(-4.45%)
Jun 25, 2020	89.98	93.07	89.56	92.75	895,010	+1.96(+2.16%)
Jun 24, 2020	93.80	94.39	90.36	90.79	810,440	-4.90(-5.12%)
Jun 23, 2020	97.64	99.03	95.52	95.69	698,969	-0.04(-0.04%)
Jun 22, 2020	96.48	97.71	95.47	95.72	1,096,821	-2.24(-2.29%)
Jun 19, 2020	99.09	99.37	94.88	97.96	3,936,871	+0.53(+0.54%)
Jun 18, 2020	95.69	99.42	95.38	97.43	875,203	+0.34(+0.35%)
Jun 17, 2020	99.91	100.38	96.74	97.10	910,492	-2.81(-2.82%)
Jun 16, 2020	102.46	102.46	97.46	99.91	1,185,726	+2.24(+2.29%)
Jun 15, 2020	90.38	98.19	90.10	97.67	1,446,052	+1.55(+1.62%)
Jun 12, 2020	99.78	99.78	93.37	96.12	1,222,245	+2.36(+2.52%)
Jun 11, 2020	96.04	99.47	93.39	93.75	1,411,775	-9.24(-8.97%)
Jun 10, 2020	107.40	107.62	102.95	102.99	1,129,058	-6.30(-5.76%)
Jun 09, 2020	107.35	110.27	106.20	109.29	891,492	-3.10(-2.76%)
Jun 08, 2020	111.40	112.83	109.58	112.39	1,150,255	+3.62(+3.33%)
Jun 05, 2020	113.79	114.80	107.43	108.77	1,676,704	+4.76(+4.58%)
Jun 04, 2020	99.75	104.44	99.06	104.00	1,238,708	+3.63(+3.62%)
Jun 03, 2020	96.97	101.16	96.15	100.37	1,265,385	+6.86(+7.34%)
Jun 02, 2020	97.28	97.28	92.62	93.51	1,342,336	-2.23(-2.33%)
Jun 01, 2020	93.73	96.10	92.94	95.74	901,485	+2.53(+2.72%)
May 29, 2020	93.30	94.79	92.23	93.21	1,114,666	-2.04(-2.14%)
May 28, 2020	100.22	100.22	94.49	95.25	1,062,082	-3.34(-3.39%)
May 27, 2020	100.59	101.45	95.91	98.59	1,613,833	+4.40(+4.67%)
May 26, 2020	89.94	95.46	89.27	94.19	1,452,107	+8.58(+10.03%)
May 22, 2020	85.12	85.79	82.88	85.60	1,119,838	+1.10(+1.30%)
May 21, 2020	83.41	86.11	83.34	84.50	1,242,551	+0.57(+0.68%)
May 20, 2020	81.29	84.09	81.21	83.94	1,266,669	+4.00(+5.00%)
May 19, 2020	83.45	83.45	79.76	79.94	1,204,714	-4.38(-5.19%)
May 18, 2020	81.49	84.84	81.25	84.31	1,161,846	+6.49(+8.34%)
May 15, 2020	79.66	81.02	77.34	77.82	986,658	-2.85(-3.53%)
May 14, 2020	76.21	81.65	74.30	80.67	1,323,232	+2.53(+3.24%)
May 13, 2020	82.52	82.86	77.63	78.14	1,111,288	-5.09(-6.12%)
May 12, 2020	87.39	87.93	83.19	83.23	1,207,915	-3.52(-4.06%)
May 11, 2020	89.94	89.94	86.37	86.75	1,028,074	-4.83(-5.27%)
May 08, 2020	91.42	92.73	89.98	91.58	594,789	+2.84(+3.20%)
May 07, 2020	88.75	91.97	88.42	88.74	685,489	+1.31(+1.50%)
May 06, 2020	91.09	91.21	86.81	87.43	667,609	-2.20(-2.46%)
May 05, 2020	93.33	94.35	89.40	89.63	668,588	-1.54(-1.69%)
May 04, 2020	91.87	92.20	88.70	91.17	1,255,384	-2.45(-2.61%)