M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	165.78	170.13	165.43	169.05	2,326,925	+0.35(+0.21%)
May 27, 2022	166.06	168.89	166.06	168.70	1,040,661	+2.84(+1.72%)
May 26, 2022	163.65	166.94	163.65	165.85	951,296	+3.82(+2.36%)
May 25, 2022	157.54	162.66	157.22	162.04	1,153,099	+4.29(+2.72%)
May 24, 2022	156.98	158.36	154.07	157.75	890,294	+0.72(+0.46%)
May 23, 2022	154.27	158.56	154.27	157.03	1,256,445	+5.19(+3.42%)
May 20, 2022	152.82	154.36	148.74	151.84	1,221,210	-0.15(-0.10%)
May 19, 2022	152.03	154.92	150.57	151.99	1,280,810	-2.62(-1.70%)
May 18, 2022	157.39	158.59	153.78	154.61	1,122,000	-4.70(-2.95%)
May 17, 2022	156.24	159.31	155.33	159.31	1,429,661	+6.41(+4.19%)
May 16, 2022	155.42	155.55	152.48	152.90	1,113,967	-2.53(-1.63%)
May 13, 2022	156.54	158.38	155.08	155.43	1,106,700	+0.79(+0.51%)
May 12, 2022	153.41	155.59	151.39	154.64	1,356,050	+1.10(+0.72%)
May 11, 2022	154.63	159.38	153.35	153.54	1,314,703	-1.19(-0.77%)
May 10, 2022	157.45	158.49	150.73	154.73	1,452,718	-2.05(-1.31%)
May 09, 2022	156.79	159.22	155.82	156.78	1,409,420	-2.29(-1.44%)
May 06, 2022	160.30	160.75	156.52	159.07	1,324,103	-1.55(-0.96%)
May 05, 2022	162.18	162.18	157.51	160.62	1,361,615	-3.69(-2.24%)
May 04, 2022	158.42	165.15	157.56	164.31	1,555,116	+5.47(+3.44%)
May 03, 2022	158.59	159.93	157.35	158.84	850,882	+1.87(+1.19%)
May 02, 2022	156.99	158.19	153.55	156.97	1,144,035	+1.48(+0.95%)
Apr 29, 2022	159.33	160.40	155.06	155.49	1,170,187	-4.36(-2.73%)
Apr 28, 2022	160.42	161.88	156.95	159.84	1,058,857	+0.06(+0.03%)
Apr 27, 2022	158.42	161.24	156.95	159.79	1,204,802	+1.90(+1.21%)
Apr 26, 2022	159.39	162.45	157.73	157.89	1,365,642	-4.47(-2.75%)
Apr 25, 2022	159.31	162.93	156.77	162.35	1,648,157	+1.48(+0.92%)
Apr 22, 2022	165.74	165.84	160.68	160.87	1,410,638	-5.01(-3.02%)
Apr 21, 2022	168.73	171.96	165.65	165.88	2,531,722	+1.34(+0.82%)
Apr 20, 2022	153.03	169.80	150.51	164.54	4,416,855	+13.34(+8.82%)
Apr 19, 2022	150.03	151.86	148.69	151.20	2,470,604	+2.69(+1.81%)
Apr 18, 2022	148.13	149.71	147.77	148.51	1,022,466	-0.37(-0.25%)
Apr 14, 2022	148.73	150.50	147.84	148.88	1,396,809	-0.14(-0.09%)
Apr 13, 2022	148.26	150.35	147.67	149.02	1,503,774	-0.72(-0.48%)
Apr 12, 2022	152.30	153.76	148.39	149.74	1,753,772	-2.85(-1.87%)
Apr 11, 2022	152.31	156.28	151.21	152.59	1,764,976	+0.43(+0.28%)
Apr 08, 2022	151.38	153.53	150.22	152.16	1,445,711	+1.74(+1.15%)
Apr 07, 2022	151.98	152.56	147.38	150.42	1,888,894	-1.22(-0.81%)
Apr 06, 2022	151.43	153.46	151.11	151.64	2,084,150	-1.17(-0.77%)
Apr 05, 2022	154.20	155.68	152.53	152.82	1,861,259	-1.67(-1.08%)
Apr 04, 2022	153.96	155.81	151.21	154.49	3,117,048	+0.85(+0.55%)
Apr 01, 2022	160.62	161.19	153.10	153.64	10,159,621	-4.52(-2.86%)
Mar 31, 2022	160.38	162.17	157.15	158.16	3,937,189	-2.57(-1.60%)
Mar 30, 2022	167.95	168.45	158.18	160.73	4,532,476	-9.12(-5.37%)
Mar 29, 2022	170.00	171.22	167.84	169.85	1,211,710	+2.46(+1.47%)
Mar 28, 2022	167.92	168.39	164.41	167.38	1,223,518	-3.90(-2.28%)
Mar 25, 2022	168.93	171.95	167.77	171.28	945,777	+3.62(+2.16%)
Mar 24, 2022	168.66	169.03	166.32	167.66	867,510	+0.73(+0.44%)
Mar 23, 2022	170.65	171.73	166.89	166.94	1,097,469	-5.21(-3.02%)
Mar 22, 2022	170.79	174.20	169.84	172.14	886,480	+3.65(+2.17%)
Mar 21, 2022	168.40	170.89	166.82	168.50	1,238,189	+1.20(+0.72%)
Mar 18, 2022	166.86	168.15	161.65	167.29	2,618,532	+0.20(+0.12%)
Mar 17, 2022	165.79	167.31	163.13	167.09	915,604	-2.18(-1.29%)
Mar 16, 2022	164.94	169.35	164.94	169.27	1,367,491	+5.97(+3.66%)
Mar 15, 2022	164.66	164.99	160.49	163.30	866,848	-0.18(-0.11%)
Mar 14, 2022	163.22	166.07	161.48	163.47	1,046,696	+2.78(+1.73%)
Mar 11, 2022	162.98	166.42	160.60	160.69	1,179,810	-1.57(-0.97%)
Mar 10, 2022	159.80	163.69	159.02	162.26	1,156,017	+0.64(+0.40%)
Mar 09, 2022	162.74	165.56	160.38	161.62	1,354,552	+4.74(+3.02%)
Mar 08, 2022	163.21	163.41	155.84	156.88	3,598,269	-2.20(-1.38%)
Mar 07, 2022	161.95	166.93	159.01	159.08	3,068,713	-5.35(-3.25%)
Mar 04, 2022	163.83	164.76	160.97	164.43	1,413,822	-4.13(-2.45%)
Mar 03, 2022	166.53	168.87	165.16	168.56	1,295,892	+1.72(+1.03%)
Mar 02, 2022	160.84	168.75	160.84	166.84	1,441,908	+8.36(+5.28%)