Advertisement
U.S. markets close in 2 hours 10 minutes

M&T Bank Corporation (MTB)

NYSE - Nasdaq Real Time Price. Currency in USD
145.60+0.80 (+0.56%)
As of 01:48PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024145.25145.97144.15145.60145.60181,779
Mar 27, 2024142.17144.85141.88144.80144.80817,700
Mar 26, 2024143.24143.31141.00141.23141.23805,100
Mar 25, 2024142.54144.37142.10142.30142.30810,800
Mar 22, 2024146.21147.01142.09142.15142.15913,700
Mar 21, 2024143.57146.25143.19145.85145.851,129,800
Mar 20, 2024138.89143.61138.44143.19143.19868,900
Mar 19, 2024140.54141.34139.17139.61139.61890,000
Mar 18, 2024141.70141.93138.61140.93140.93881,800
Mar 15, 2024139.25142.31139.25140.53140.535,118,400
Mar 14, 2024142.38143.60139.44140.34140.341,139,900
Mar 13, 2024143.88146.79142.76143.19143.19952,100
Mar 12, 2024142.91144.29142.15143.24143.24843,800
Mar 11, 2024142.16144.20141.64142.83142.83982,500
Mar 08, 2024144.75145.20142.69142.74142.74758,300
Mar 07, 2024142.85145.43141.40143.37143.371,649,900
Mar 06, 2024142.95143.70138.99141.64141.641,488,800
Mar 05, 2024139.19144.38139.19143.86143.861,143,500
Mar 04, 2024138.96142.48138.94139.95139.951,138,300
Mar 01, 2024137.54138.09134.14136.91136.91942,900
Mar 01, 20241.3 Dividend
Feb 29, 2024140.00140.65137.63139.74138.441,444,900
Feb 28, 2024137.84139.12137.59138.13136.84547,300
Feb 27, 2024136.70139.06136.49138.73137.44835,900
Feb 26, 2024137.60139.25135.19135.68134.42813,600
Feb 23, 2024138.12138.52136.97138.10136.82534,700
Feb 22, 2024137.55139.57136.71137.98136.701,432,300
Feb 21, 2024137.06137.88135.29137.12135.84761,400
Feb 20, 2024136.93138.37136.04137.36136.08797,800
Feb 16, 2024136.73138.56136.03138.31137.021,168,900
Feb 15, 2024136.88139.98136.55137.71136.431,149,300
Feb 14, 2024134.41136.80134.10136.16134.891,229,300
Feb 13, 2024134.48135.43130.84132.73131.501,224,700
Feb 12, 2024133.31138.42133.25136.73135.461,057,300
Feb 09, 2024131.07133.51130.09133.33132.091,021,400
Feb 08, 2024129.63132.45129.36131.62130.401,089,400
Feb 07, 2024133.06133.06128.31130.47129.262,208,100
Feb 06, 2024132.83134.55130.64132.27131.041,077,500
Feb 05, 2024132.19134.32131.86132.98131.741,003,500
Feb 02, 2024128.83134.58128.83133.49132.251,998,500
Feb 01, 2024137.39137.39128.31131.73130.503,870,900
Jan 31, 2024137.54141.97137.13138.10136.821,715,200
Jan 30, 2024142.44144.35142.18143.73142.39951,800
Jan 29, 2024141.10142.81140.23142.76141.43741,300
Jan 26, 2024142.69143.50141.20141.52140.20627,300
Jan 25, 2024144.00144.42140.33142.04140.72888,000
Jan 24, 2024142.72143.69140.94142.68141.351,277,000
Jan 23, 2024142.33143.87140.78141.81140.491,305,900
Jan 22, 2024140.15142.50139.84141.97140.651,590,000
Jan 19, 2024133.29140.32131.96139.39138.092,497,200
Jan 18, 2024133.62133.62128.75132.88131.642,432,300
Jan 17, 2024129.37132.08128.55130.96129.741,355,300
Jan 16, 2024131.00132.93129.66131.39130.171,359,900
Jan 12, 2024135.45135.99131.73133.08131.841,265,100
Jan 11, 2024135.84135.99133.36135.29134.03791,600
Jan 10, 2024136.56137.42135.15136.84135.57940,700
Jan 09, 2024136.61137.51136.01136.50135.23853,200
Jan 08, 2024137.36138.17135.82138.07136.79922,100
Jan 05, 2024136.05139.37135.61138.19136.901,006,200
Jan 04, 2024134.35137.31134.27136.29135.02761,700
Jan 03, 2024138.00138.00134.46134.59133.341,061,900
Jan 02, 2024136.56140.27136.55139.03137.741,063,300
Dec 29, 2023138.49138.90136.67137.08135.80635,000
Dec 28, 2023138.09138.56137.27138.39137.10469,800
Dec 27, 2023138.55139.02137.39137.88136.60562,500
Dec 26, 2023136.84139.29136.24138.86137.57723,200
Dec 22, 2023136.97138.01135.97136.52135.25631,900
Dec 21, 2023135.00136.44134.04136.21134.94968,900
Dec 20, 2023138.50139.19133.86133.96132.711,283,700
Dec 19, 2023137.20139.84136.54139.36138.061,663,700
Dec 18, 2023142.40142.40137.02137.13135.851,599,900
Dec 15, 2023143.95145.95141.63142.76141.432,202,000
Dec 14, 2023139.98148.23139.98145.06143.712,297,200
Dec 13, 2023131.67138.58131.00138.51137.221,471,800
Dec 12, 2023133.17133.23131.15131.76130.53640,600
Dec 11, 2023132.01133.98132.00133.42132.18815,200
Dec 08, 2023133.14134.35131.61132.65131.42925,100
Dec 07, 2023131.68133.86131.50132.78131.541,256,200
Dec 06, 2023132.42134.92130.20130.83129.612,022,200
Dec 05, 2023133.53133.79131.98132.11130.88865,700
Dec 04, 2023131.32134.79131.32134.39133.14914,100
Dec 01, 2023127.50133.58127.00132.71131.481,147,800
Nov 30, 2023127.03128.92125.61128.17126.981,153,400
Nov 30, 20231.3 Dividend
Nov 29, 2023126.19129.41126.19127.73125.25894,600
Nov 28, 2023124.76125.75123.46125.25122.82617,500
Nov 27, 2023124.65125.35124.11124.73122.31655,900
Nov 24, 2023125.05126.06124.34125.62123.18277,800
Nov 22, 2023126.74126.74124.15125.07122.65384,700
Nov 21, 2023126.17126.96124.89125.45123.02592,900
Nov 20, 2023126.47127.34124.84126.94124.48737,300
Nov 17, 2023125.00126.76123.71126.73124.27842,500
Nov 16, 2023125.06126.10123.37123.47121.081,086,900
Nov 15, 2023123.41126.16123.41125.29122.86972,000
Nov 14, 2023119.98125.78118.83123.30120.911,254,000
Nov 13, 2023117.62118.12116.07116.86114.59810,000
Nov 10, 2023117.87118.59115.93118.35116.06696,800
Nov 09, 2023119.86120.67116.86117.35115.08810,400
Nov 08, 2023120.93120.93118.52119.34117.03638,300
Nov 07, 2023120.99121.51119.82121.08118.73500,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...