Indicators

M&T Bank (NY: MTB )

153.03 -0.35 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	164.38	167.27	162.92	166.68	1,863,415	+3.34(+2.05%)
Jul 28, 2022	162.33	163.52	160.73	163.34	807,089	+0.85(+0.53%)
Jul 27, 2022	160.45	163.77	159.81	162.48	851,489	+2.99(+1.87%)
Jul 26, 2022	161.53	162.13	159.10	159.50	837,485	-2.48(-1.53%)
Jul 25, 2022	160.78	162.82	159.53	161.97	1,151,352	+3.27(+2.06%)
Jul 22, 2022	158.74	160.06	157.16	158.71	1,295,013	-0.24(-0.15%)
Jul 21, 2022	155.52	159.17	153.58	158.95	1,647,841	+3.46(+2.22%)
Jul 20, 2022	150.12	159.93	149.42	155.49	2,595,186	+0.78(+0.50%)
Jul 19, 2022	151.48	155.48	150.62	154.71	1,482,317	+6.33(+4.27%)
Jul 18, 2022	149.15	152.11	147.54	148.38	939,507	+1.65(+1.13%)
Jul 15, 2022	143.68	147.48	142.66	146.73	855,128	+5.30(+3.75%)
Jul 14, 2022	141.37	141.91	139.77	141.43	723,728	-3.34(-2.31%)
Jul 13, 2022	147.06	148.02	143.30	144.78	1,069,249	-3.53(-2.38%)
Jul 12, 2022	146.21	150.19	146.21	148.31	806,688	-0.75(-0.50%)
Jul 11, 2022	147.71	149.66	147.17	149.06	1,154,355	-0.22(-0.14%)
Jul 08, 2022	150.54	150.62	147.26	149.28	918,495	+0.06(+0.04%)
Jul 07, 2022	149.47	151.13	148.99	149.21	833,977	+1.68(+1.14%)
Jul 06, 2022	147.57	148.55	145.12	147.53	1,691,176	-1.47(-0.99%)
Jul 05, 2022	146.89	149.01	144.46	149.00	952,900	-1.01(-0.68%)

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.