Historical Data for M&T Bank Corporation (MTB)

$ 170.37   8.50 (+5.25%) Volume: 1.88m 6:30 PM EST 23-Jan-2020
After Hours:  $ 170.37 0.00 (0.00%) Volume: 37.53k 7:58 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 164.47 170.82 158.41 170.37 1.88m 8.50 5.25% 170.37 315.07m 23,935
01/22/20 161.46 162.89 160.70 161.87 991.53k 0.90 0.56% 161.87 160.49m 14,319
01/21/20 162.00 162.97 160.75 160.97 700.88k -2.06 -1.26% 160.97 113.18m 10,730
01/17/20 164.46 164.72 162.75 163.03 755.02k -0.92 -0.56% 163.03 123.41m 9,364
01/16/20 163.51 164.50 162.74 163.95 615.16k 1.33 0.82% 163.95 100.78m 10,360
01/15/20 165.67 165.99 161.73 162.62 618.82k -3.96 -2.38% 162.62 100.85m 11,444
01/14/20 166.57 167.51 166.06 166.58 446.61k -0.27 -0.16% 166.58 74.45m 7,266
01/13/20 166.40 166.85 164.795 166.85 463.12k 0.86 0.52% 166.85 76.98m 7,487
01/10/20 167.52 167.52 164.93 165.99 545.95k -1.27 -0.76% 165.99 90.73m 8,828
01/09/20 167.69 168.06 166.30 167.26 443.56k 0.53 0.32% 167.26 74.05m 7,035
01/08/20 166.61 168.04 166.31 166.73 462.53k 0.84 0.51% 166.73 77.26m 7,580
01/07/20 167.28 168.07 165.44 165.89 334.04k -2.03 -1.21% 165.89 55.51m 6,932
01/06/20 169.00 169.50 166.68 167.92 372.12k -1.40 -0.83% 167.92 62.42m 7,201
01/03/20 168.36 170.30 167.50 169.32 461.88k -1.75 -1.02% 169.32 78.15m 7,938
01/02/20 170.36 171.07 168.95 171.07 509.07k 1.32 0.78% 171.07 86.72m 8,523
12/31/19 169.00 170.24 169.00 169.75 396.84k 0.33 0.19% 169.75 67.28m 6,209
12/30/19 170.46 170.46 169.15 169.42 263.26k -0.13 -0.08% 169.42 44.66m 6,975
12/27/19 170.30 170.30 168.79 169.55 288.36k -0.29 -0.17% 169.55 48.89m 5,267
12/26/19 169.76 170.25 168.56 169.84 260.63k 0.50 0.30% 169.84 44.22m 4,573
12/24/19 169.22 169.34 168.22 169.34 125.86k 0.64 0.38% 169.34 21.27m 2,375
12/23/19 170.13 170.13 168.01 168.70 315.13k -0.81 -0.48% 168.70 53.18m 6,335