NYSE - Delayed Quote USD

M&T Bank Corporation (MTB-PJ)

Compare
27.89 +0.01 (+0.04%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 27.85 27.90 27.82 27.89 27.89 45,284
Oct 16, 2024 27.88 27.95 27.82 27.88 27.88 110,367
Oct 15, 2024 27.84 27.98 27.82 27.82 27.82 42,430
Oct 14, 2024 27.75 27.85 27.65 27.80 27.80 38,806
Oct 11, 2024 27.60 27.81 27.60 27.73 27.73 25,204
Oct 10, 2024 27.65 27.69 27.51 27.58 27.58 53,190
Oct 9, 2024 27.77 27.80 27.61 27.61 27.61 43,065
Oct 8, 2024 27.64 27.85 27.59 27.69 27.69 49,378
Oct 7, 2024 27.71 27.75 27.57 27.58 27.58 85,389
Oct 4, 2024 27.76 27.83 27.69 27.77 27.77 40,134
Oct 3, 2024 27.86 27.94 27.79 27.82 27.82 43,744
Oct 2, 2024 27.91 28.00 27.69 27.84 27.84 140,524
Oct 1, 2024 27.96 28.04 27.88 27.93 27.93 203,701
Sep 30, 2024 27.70 28.01 27.62 28.01 28.01 1,242,317
Sep 27, 2024 27.49 27.65 27.45 27.65 27.65 67,589
Sep 26, 2024 27.42 27.50 27.42 27.45 27.45 124,856
Sep 25, 2024 27.40 27.48 27.37 27.45 27.45 94,463
Sep 24, 2024 27.39 27.45 27.31 27.40 27.40 38,612
Sep 23, 2024 27.54 27.54 27.31 27.47 27.47 32,389
Sep 20, 2024 27.35 27.51 27.30 27.44 27.44 32,307
Sep 19, 2024 27.48 27.66 27.38 27.43 27.43 285,222
Sep 18, 2024 27.49 27.58 27.30 27.35 27.35 488,985
Sep 17, 2024 27.67 27.73 27.31 27.45 27.45 135,130
Sep 16, 2024 27.68 27.79 27.52 27.52 27.52 117,179
Sep 13, 2024 27.40 27.57 27.31 27.49 27.49 112,827
Sep 12, 2024 27.37 27.44 27.20 27.35 27.35 77,354
Sep 11, 2024 27.31 27.31 27.15 27.27 27.27 44,653
Sep 10, 2024 27.37 27.40 27.13 27.24 27.24 87,415
Sep 9, 2024 27.05 27.25 27.00 27.25 27.25 95,384
Sep 6, 2024 27.05 27.05 27.00 27.05 27.05 104,247
Sep 5, 2024 26.92 27.05 26.89 27.05 27.05 53,563
Sep 4, 2024 26.59 26.97 26.54 26.97 26.97 147,442
Sep 3, 2024 0.64 Dividend
Sep 3, 2024 26.54 26.59 26.45 26.50 26.50 79,986
Aug 30, 2024 26.95 27.20 26.81 27.09 26.45 183,291
Aug 29, 2024 27.10 27.19 27.00 27.00 26.37 80,215
Aug 28, 2024 26.93 27.07 26.92 27.07 26.44 63,213
Aug 27, 2024 26.92 26.99 26.92 26.92 26.29 98,507
Aug 26, 2024 26.92 27.03 26.72 26.92 26.29 54,419
Aug 23, 2024 26.71 26.91 26.66 26.91 26.28 43,910
Aug 22, 2024 26.56 26.71 26.56 26.58 25.96 40,674
Aug 21, 2024 26.83 26.83 26.58 26.60 25.98 151,537
Aug 20, 2024 26.75 26.82 26.69 26.70 26.07 84,348
Aug 19, 2024 26.65 26.83 26.62 26.72 26.09 57,117
Aug 16, 2024 26.56 26.60 26.48 26.59 25.97 52,142
Aug 15, 2024 26.55 26.73 26.45 26.47 25.85 60,923
Aug 14, 2024 26.47 26.55 26.40 26.51 25.89 93,709
Aug 13, 2024 26.44 26.44 26.25 26.40 25.78 59,372
Aug 12, 2024 26.44 26.44 26.25 26.30 25.68 51,057
Aug 9, 2024 26.33 26.55 26.29 26.36 25.74 110,413
Aug 8, 2024 26.31 26.35 26.15 26.28 25.66 68,302
Aug 7, 2024 26.13 26.26 26.05 26.21 25.60 59,479
Aug 6, 2024 26.03 26.23 25.95 26.04 25.43 280,477
Aug 5, 2024 25.99 26.08 25.70 25.95 25.34 223,479
Aug 2, 2024 26.37 26.37 26.15 26.21 25.60 74,158
Aug 1, 2024 26.30 26.38 26.23 26.23 25.61 117,009
Jul 31, 2024 26.32 26.35 26.17 26.31 25.69 161,892
Jul 30, 2024 26.13 26.20 26.06 26.19 25.58 81,595
Jul 29, 2024 26.30 26.32 26.02 26.06 25.45 196,638
Jul 26, 2024 26.05 26.25 26.05 26.17 25.56 110,293
Jul 25, 2024 26.01 26.08 25.97 26.01 25.40 199,116
Jul 24, 2024 26.20 26.20 25.95 26.01 25.40 181,609
Jul 23, 2024 26.25 26.33 26.11 26.19 25.58 303,930
Jul 22, 2024 26.36 26.40 26.18 26.20 25.59 139,484
Jul 19, 2024 26.46 26.48 26.28 26.28 25.66 160,509
Jul 18, 2024 26.38 26.43 26.30 26.42 25.80 105,894
Jul 17, 2024 26.32 26.36 26.28 26.36 25.74 78,056
Jul 16, 2024 26.20 26.34 26.19 26.32 25.70 125,096
Jul 15, 2024 26.25 26.33 26.14 26.18 25.57 121,358
Jul 12, 2024 26.42 26.42 26.32 26.36 25.74 68,448
Jul 11, 2024 26.24 26.32 26.20 26.32 25.70 177,829
Jul 10, 2024 26.19 26.22 26.00 26.22 25.60 424,524
Jul 9, 2024 26.10 26.11 26.05 26.11 25.50 143,100
Jul 8, 2024 26.16 26.16 26.02 26.06 25.45 150,471
Jul 5, 2024 26.05 26.19 26.01 26.12 25.51 94,807
Jul 3, 2024 25.96 26.08 25.90 26.07 25.46 122,911
Jul 2, 2024 25.92 25.93 25.82 25.90 25.29 107,601
Jul 1, 2024 25.98 25.98 25.77 25.85 25.24 161,547
Jun 28, 2024 25.80 25.85 25.72 25.81 25.20 172,439
Jun 27, 2024 25.70 25.96 25.68 25.75 25.15 180,881
Jun 26, 2024 25.78 25.78 25.67 25.67 25.07 343,202
Jun 25, 2024 25.79 25.79 25.70 25.75 25.14 141,216
Jun 24, 2024 25.78 25.80 25.70 25.75 25.15 239,634
Jun 21, 2024 25.68 25.80 25.68 25.75 25.15 110,382
Jun 20, 2024 25.66 25.73 25.57 25.67 25.07 307,063
Jun 18, 2024 25.75 25.75 25.60 25.61 25.01 343,979
Jun 17, 2024 25.75 25.79 25.65 25.67 25.07 277,092
Jun 14, 2024 25.77 25.77 25.67 25.69 25.09 72,010
Jun 13, 2024 25.75 25.78 25.62 25.71 25.11 195,635
Jun 12, 2024 25.75 25.80 25.66 25.66 25.06 185,935
Jun 11, 2024 25.71 25.72 25.61 25.67 25.07 591,696
Jun 10, 2024 25.76 25.76 25.62 25.70 25.10 248,896
Jun 7, 2024 25.74 25.74 25.65 25.70 25.10 210,180
Jun 6, 2024 25.71 25.78 25.65 25.76 25.16 253,587
Jun 5, 2024 25.70 25.70 25.45 25.68 25.08 272,094
Jun 4, 2024 25.59 25.63 25.55 25.60 25.00 403,418
Jun 3, 2024 25.39 25.53 25.38 25.50 24.90 426,156
May 31, 2024 25.39 25.57 25.23 25.31 24.72 4,462,839
May 30, 2024 25.15 25.40 25.15 25.40 24.80 1,009,852
May 29, 2024 25.27 25.30 25.11 25.13 24.54 1,319,303
May 28, 2024 25.55 25.55 25.32 25.34 24.75 721,524
May 24, 2024 25.24 25.49 25.24 25.46 24.86 546,493
May 23, 2024 25.34 25.38 25.20 25.20 24.61 1,175,442
May 22, 2024 25.21 25.38 25.19 25.28 24.69 2,359,623
May 21, 2024 25.24 25.25 25.17 25.19 24.60 1,361,068
May 20, 2024 25.28 25.34 25.21 25.22 24.63 2,463,557
May 17, 2024 25.15 25.25 25.13 25.25 24.66 1,255,802
May 16, 2024 25.15 25.28 25.09 25.15 24.56 1,264,601
May 15, 2024 25.14 25.14 25.05 25.10 24.51 792,777
May 14, 2024 25.12 25.13 25.01 25.07 24.48 472,811
May 13, 2024 25.14 25.16 25.10 25.13 24.54 509,366
May 10, 2024 25.15 25.18 25.08 25.08 24.49 1,254,643
May 9, 2024 25.06 25.19 24.98 25.12 24.53 2,316,885
May 8, 2024 25.03 25.09 25.00 25.02 24.44 2,632,018
May 7, 2024 25.06 25.17 24.09 25.13 24.54 5,859,248

Related Tickers