Indicators

M&T Bank (NY: MTB )

148.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.47	93.94	91.41	92.38	1,124,681	-2.02(-2.14%)
May 28, 2020	99.33	99.33	93.64	94.40	1,071,625	-3.31(-3.39%)
May 27, 2020	99.69	100.54	95.06	97.71	1,628,333	+4.36(+4.67%)
May 26, 2020	89.14	94.61	88.48	93.35	1,465,154	+8.51(+10.03%)
May 22, 2020	84.37	85.02	82.14	84.84	1,129,900	+1.09(+1.30%)
May 21, 2020	82.67	85.34	82.60	83.75	1,253,716	+0.56(+0.68%)
May 20, 2020	80.57	83.35	80.49	83.19	1,278,050	+3.96(+5.00%)
May 19, 2020	82.70	82.70	79.05	79.23	1,215,539	-4.34(-5.19%)
May 18, 2020	80.77	84.09	80.52	83.56	1,172,285	+6.43(+8.34%)
May 15, 2020	78.95	80.30	76.66	77.13	995,523	-2.82(-3.53%)
May 14, 2020	75.53	80.93	73.64	79.95	1,335,122	+2.51(+3.24%)
May 13, 2020	81.79	82.12	76.94	77.44	1,121,273	-5.05(-6.12%)
May 12, 2020	86.62	87.15	82.45	82.49	1,218,768	-3.49(-4.06%)
May 11, 2020	89.14	89.14	85.60	85.98	1,037,312	-4.79(-5.27%)
May 08, 2020	90.61	91.90	89.18	90.76	600,133	+2.81(+3.20%)
May 07, 2020	87.96	91.15	87.63	87.95	691,648	+1.30(+1.50%)
May 06, 2020	90.28	90.39	86.04	86.65	673,607	-2.18(-2.46%)
May 05, 2020	92.50	93.51	88.60	88.83	674,595	-1.52(-1.69%)
May 04, 2020	91.05	91.38	87.91	90.36	1,266,663	-2.42(-2.61%)

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.