Indicators

M&T Bank (NY: MTB )

148.84 -1.41 (-0.94%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.32	55.08	53.07	53.32	2,365,988	-1.51(-2.75%)
May 27, 2010	54.47	55.02	53.66	54.83	2,594,424	+1.25(+2.34%)
May 26, 2010	54.62	55.04	53.44	53.58	2,892,745	-0.33(-0.61%)
May 25, 2010	53.27	54.11	52.59	53.90	2,797,996	-0.39(-0.72%)
May 24, 2010	56.10	56.10	54.20	54.30	2,879,224	-1.73(-3.10%)
May 21, 2010	52.36	56.08	51.93	56.03	3,836,984	+2.87(+5.40%)
May 20, 2010	53.76	54.62	53.15	53.16	749	-2.46(-4.42%)
May 19, 2010	55.66	56.76	54.63	55.62	3,067,575	-0.15(-0.26%)
May 18, 2010	59.02	59.08	55.46	55.77	3,431,332	-2.82(-4.82%)
May 17, 2010	58.34	58.98	57.21	58.59	1,374,301	+0.39(+0.68%)
May 14, 2010	58.20	59.77	57.45	58.20	1,698,462	-1.98(-3.29%)
May 13, 2010	60.27	61.01	59.99	60.18	1,039,229	-0.31(-0.52%)
May 12, 2010	59.65	60.57	59.24	60.49	1,219,417	+1.28(+2.16%)
May 11, 2010	59.52	60.03	58.85	59.21	1,734,912	+0.21(+0.35%)
May 10, 2010	57.92	59.03	57.79	59.00	2,354,454	+2.93(+5.22%)
May 07, 2010	56.75	57.88	55.76	56.08	3,092,660	-0.13(-0.24%)
May 06, 2010	58.05	58.97	53.77	56.21	2,548,281	-1.39(-2.42%)
May 05, 2010	58.22	59.04	57.60	57.60	1,080,491	-0.51(-0.87%)
May 04, 2010	58.69	58.94	57.79	58.11	1,556,825	-1.35(-2.28%)

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.