Historical Data for M&T Bank Corporation (MTB)

$ 166.90   0.24 (+0.14%) Volume: 98.57k 11:44 AM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 166.47 167.28 165.25 166.90 98.57k 0.24 0.14% 166.90 16.43m 1,937
11/11/19 166.20 167.64 165.79 166.66 407.9k -0.93 -0.55% 166.66 68m 9,175
11/08/19 166.35 168.24 165.74 167.59 554.93k 0.76 0.46% 167.59 92.94m 8,032
11/07/19 167.00 169.80 166.55 166.83 685.07k 0.58 0.35% 166.83 115.11m 10,355
11/06/19 165.35 166.44 164.755 166.25 448.49k 0.07 0.04% 166.25 74.43m 7,537
11/05/19 164.78 167.64 164.41 166.18 811.02k 2.13 1.30% 166.18 134.88m 9,777
11/04/19 162.78 164.23 162.24 164.05 615.29k 3.32 2.07% 164.05 100.62m 8,864
11/01/19 158.14 160.78 157.20 160.73 697.46k 4.20 2.68% 160.73 111.62m 9,552
10/31/19 156.23 156.86 154.37 156.53 579.48k -0.33 -0.21% 156.53 90.25m 7,959
10/30/19 157.74 157.945 155.29 156.86 639.93k -1.11 -0.70% 156.86 100.07m 9,044
10/29/19 157.71 159.30 157.10 157.97 593.39k -0.69 -0.43% 157.97 93.74m 9,012
10/28/19 157.69 159.36 157.165 158.66 573.95k 2.08 1.33% 158.66 91.03m 8,247
10/25/19 155.91 157.72 155.23 156.58 586.54k 0.30 0.19% 156.58 91.91m 7,589
10/24/19 157.80 158.50 154.20 156.28 586.26k -1.52 -0.96% 156.28 91.38m 8,873
10/23/19 156.07 157.93 155.24 157.80 678.14k 1.46 0.93% 157.80 106.63m 8,754
10/22/19 154.07 157.54 153.12 156.34 635.85k 2.30 1.49% 156.34 99.32m 10,611
10/21/19 153.34 154.685 151.97 154.04 784.62k 1.81 1.19% 154.04 120.64m 10,136
10/18/19 151.84 153.39 151.62 152.23 1.14m 0.12 0.08% 152.23 172.96m 14,560
10/17/19 152.11 155.12 150.30 152.11 2.02m -6.82 -4.29% 152.11 306.78m 19,659
10/16/19 159.01 160.51 158.50 158.93 949.72k 0.11 0.07% 158.93 151.32m 11,356
10/15/19 157.45 159.41 156.52 158.82 491.63k 2.25 1.44% 158.82 78m 7,860
10/14/19 155.67 157.02 154.63 156.57 369.23k 0.09 0.06% 156.57 57.72m 5,084