M&T Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	130.64	137.18	130.33	135.04	114.49	1,013,215
2021-07-19	133.50	134.94	130.22	131.20	111.23	1,097,998
2021-07-16	141.89	141.89	136.40	136.82	116.00	934,566
2021-07-15	138.22	142.00	137.53	141.19	119.70	868,289
2021-07-14	141.44	142.93	137.91	140.05	118.73	798,316
2021-07-13	143.09	143.09	139.95	141.17	119.68	698,314
2021-07-12	140.57	144.23	139.25	143.18	121.39	772,340
2021-07-09	140.42	142.54	139.19	142.33	120.67	1,134,006
2021-07-08	138.71	139.95	136.83	137.55	116.61	916,097
2021-07-07	140.23	142.80	140.08	141.50	119.96	964,047
2021-07-06	144.76	144.98	140.52	141.59	120.04	1,013,541
2021-07-02	147.46	147.86	145.51	145.93	123.72	715,432
2021-07-01	147.08	147.63	145.90	147.28	124.86	977,948
2021-06-30	145.33	146.62	144.80	145.31	123.19	1,025,062
2021-06-29	148.35	149.28	145.30	145.85	123.65	661,483
2021-06-28	150.59	150.69	146.18	147.01	124.63	894,589
2021-06-25	148.56	152.53	147.90	151.33	128.30	1,192,681
2021-06-24	147.49	148.61	145.66	147.85	125.35	1,084,509
2021-06-23	147.10	148.05	146.37	146.62	124.30	657,191
2021-06-22	147.33	148.14	146.02	147.13	124.74	600,972
2021-06-21	144.72	148.08	144.47	147.65	125.18	999,529
2021-06-18	145.08	147.15	142.55	142.98	121.22	1,919,418
2021-06-17	157.18	157.18	148.15	148.46	125.86	1,405,634
2021-06-16	153.12	156.86	151.40	155.59	131.91	841,420
2021-06-15	152.73	155.45	151.68	154.33	130.84	567,294
2021-06-14	155.09	155.37	151.51	152.56	129.34	617,123
2021-06-11	154.55	155.86	154.13	155.14	131.53	575,618
2021-06-10	160.12	160.12	153.63	153.89	130.47	1,198,883
2021-06-09	158.97	159.15	157.01	157.66	133.66	626,483
2021-06-08	158.28	161.16	156.62	160.44	136.02	738,397
2021-06-07	161.85	161.85	158.75	159.72	135.41	564,883
2021-06-04	162.60	162.77	159.90	161.27	136.72	515,409
2021-06-03	162.23	164.39	161.70	163.01	138.20	678,710
2021-06-02	162.00	163.48	160.00	162.50	137.77	824,192
2021-06-01	162.19	163.35	161.27	162.07	137.40	735,160
2021-05-28	159.37	161.22	157.95	160.69	136.23	728,737
2021-05-27	161.08	161.75	159.43	160.28	134.95	1,552,571
2021-05-26	158.40	158.66	156.78	157.70	132.78	772,242
2021-05-25	161.45	162.86	156.80	157.27	132.42	848,708
2021-05-24	162.88	162.88	160.58	161.58	136.05	571,600
2021-05-21	161.76	163.39	160.98	162.45	136.78	525,174
2021-05-20	162.27	163.04	159.70	160.73	135.33	677,328
2021-05-19	162.69	162.69	159.11	162.20	136.57	1,016,256
2021-05-18	166.52	168.27	164.20	164.24	138.29	635,008
2021-05-17	166.00	167.57	165.05	167.27	140.84	656,115
2021-05-14	164.81	167.25	164.36	166.82	140.46	787,913
2021-05-13	157.29	165.25	157.29	164.68	138.66	1,121,063
2021-05-12	164.31	165.19	157.74	158.12	133.13	802,846
2021-05-11	161.84	165.67	161.08	162.00	136.40	1,013,861
2021-05-10	164.60	166.41	162.84	162.87	137.13	934,068
2021-05-07	159.56	163.48	158.67	163.15	137.37	796,505
2021-05-06	161.45	162.56	158.89	162.54	136.85	647,060
2021-05-05	160.00	161.68	157.95	160.74	135.34	851,405
2021-05-04	156.46	159.91	154.95	159.90	134.63	787,170
2021-05-03	159.30	159.41	156.39	157.50	132.61	542,867
2021-04-30	158.68	160.17	157.10	157.69	132.77	774,158
2021-04-29	158.63	160.87	158.43	160.22	134.90	703,585
2021-04-28	157.84	158.97	155.71	156.41	131.69	735,466
2021-04-27	155.66	156.83	154.29	156.78	132.01	838,568
2021-04-26	154.69	155.98	153.85	155.65	131.05	717,672

← NewerPage 23 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-10-06	10:1

Dividends

Ex-date	Amount
2026-09-01	1.5000 USD
2026-06-01	1.5000 USD
2026-03-02	1.5000 USD
2025-12-01	1.5000 USD
2025-09-02	1.5000 USD
2025-06-02	1.3500 USD
2025-03-03	1.3500 USD
2024-12-02	1.3500 USD
2024-09-03	1.3500 USD
2024-06-03	1.3500 USD
2024-03-01	1.3000 USD
2023-11-30	1.3000 USD
2023-08-31	1.3000 USD
2023-05-31	1.3000 USD
2023-03-03	1.3000 USD
2022-11-30	1.2000 USD
2022-08-31	1.2000 USD
2022-05-31	1.2000 USD
2022-02-25	1.2000 USD
2021-11-29	1.2000 USD
2021-08-31	1.1000 USD
2021-05-28	1.1000 USD
2021-02-26	1.1000 USD
2020-11-30	1.1000 USD
2020-08-31	1.1000 USD
2020-05-29	1.1000 USD
2020-02-28	1.1000 USD
2019-11-29	1.1000 USD
2019-08-30	1.0000 USD
2019-05-31	1.0000 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.