Indicators

M&T Bank (NY: MTB )

146.82 +1.51 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	144.08	145.75	142.79	145.27	806,091	+1.37(+0.95%)
May 27, 2021	144.62	145.22	143.14	143.91	1,729,241	+2.32(+1.64%)
May 26, 2021	142.22	142.45	140.76	141.59	860,117	+0.39(+0.27%)
May 25, 2021	144.96	146.22	140.78	141.20	945,284	-3.87(-2.67%)
May 24, 2021	146.24	146.24	144.17	145.07	652,407	-0.78(-0.54%)
May 21, 2021	145.23	146.70	144.53	145.85	584,934	+1.54(+1.07%)
May 20, 2021	145.69	146.38	143.38	144.31	754,402	-1.32(-0.91%)
May 19, 2021	146.07	146.07	142.85	145.63	1,131,898	-1.83(-1.24%)
May 18, 2021	149.51	151.08	147.42	147.46	707,263	-2.72(-1.81%)
May 17, 2021	149.04	150.45	148.19	150.18	730,786	+0.40(+0.27%)
May 14, 2021	147.97	150.16	147.57	149.78	877,571	+1.92(+1.30%)
May 13, 2021	141.22	148.37	141.22	147.85	1,248,074	+5.89(+4.15%)
May 12, 2021	147.52	148.31	141.62	141.97	894,203	-3.48(-2.40%)
May 11, 2021	145.15	148.74	144.62	145.45	1,129,230	-0.78(-0.53%)
May 10, 2021	147.78	149.41	146.20	146.23	1,040,487	-0.25(-0.17%)
May 07, 2021	143.26	146.78	142.46	146.48	887,141	+0.55(+0.38%)
May 06, 2021	144.96	145.95	142.66	145.93	720,690	+1.62(+1.12%)
May 05, 2021	143.86	145.16	141.81	144.32	948,545	+0.75(+0.53%)
May 04, 2021	140.47	143.57	139.12	143.56	876,743	+2.16(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.