M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	148.92	153.89	148.13	153.12	128.92	1,076,062
2021-04-22	152.97	152.97	149.00	149.09	125.53	1,001,383
2021-04-21	149.11	153.13	147.81	152.99	128.81	845,316
2021-04-20	153.21	154.40	149.61	149.67	126.02	1,261,238
2021-04-19	153.86	156.08	152.35	154.98	130.49	1,541,247
2021-04-16	156.45	157.01	152.96	153.86	129.55	1,136,861
2021-04-15	155.07	155.59	151.03	153.89	129.57	1,316,446
2021-04-14	154.08	157.22	153.95	155.57	130.99	829,162
2021-04-13	154.79	155.36	152.88	154.52	130.10	1,081,822
2021-04-12	154.24	156.84	153.65	156.22	131.53	1,022,722
2021-04-09	154.43	155.64	152.67	153.63	129.35	1,088,921
2021-04-08	152.76	153.99	150.85	152.86	128.70	1,174,160
2021-04-07	154.24	154.81	152.68	154.19	129.82	577,057
2021-04-06	153.03	153.43	150.49	153.02	128.84	872,205
2021-04-05	154.87	155.31	152.60	153.21	129.00	888,518
2021-04-01	151.21	153.18	150.50	153.17	128.97	995,183
2021-03-31	153.31	154.19	151.58	151.61	127.65	1,280,772
2021-03-30	151.96	154.56	150.75	153.87	129.55	741,409
2021-03-29	152.98	153.82	148.72	150.53	126.74	764,084
2021-03-26	154.78	155.91	153.00	155.14	130.62	810,386
2021-03-25	147.70	153.09	145.57	152.57	128.46	619,837
2021-03-24	148.96	151.95	147.63	147.77	124.42	1,015,218
2021-03-23	147.66	149.60	145.79	146.57	123.41	874,843
2021-03-22	151.05	151.69	146.91	149.42	125.81	1,008,810
2021-03-19	153.25	154.83	150.67	152.07	128.04	3,083,927
2021-03-18	155.25	161.08	153.93	155.38	130.83	1,321,635
2021-03-17	154.58	155.84	151.23	152.84	128.69	956,992
2021-03-16	153.29	153.86	150.79	152.64	128.52	778,855
2021-03-15	157.08	157.51	153.18	155.30	130.76	927,971
2021-03-12	159.10	160.47	156.24	157.56	132.66	658,623
2021-03-11	154.81	157.67	153.88	155.57	130.99	690,905
2021-03-10	153.40	156.63	153.40	156.61	131.86	844,097
2021-03-09	156.11	156.48	152.77	153.03	128.85	1,153,619
2021-03-08	158.85	161.75	157.16	159.17	134.02	851,998
2021-03-05	156.79	158.19	150.00	156.35	131.64	958,130
2021-03-04	155.61	157.70	150.12	152.99	128.81	722,772
2021-03-03	156.16	159.30	154.91	155.83	131.21	1,238,119
2021-03-02	155.01	156.17	153.39	154.61	130.18	776,197
2021-03-01	154.19	156.46	153.12	154.23	129.86	888,412
2021-02-26	154.51	154.73	150.24	150.94	127.09	1,285,046
2021-02-25	164.63	164.72	156.23	156.70	131.01	945,657
2021-02-24	160.64	163.78	158.91	162.13	135.55	1,235,946
2021-02-23	157.23	159.83	153.51	159.38	133.25	1,706,639
2021-02-22	149.46	156.02	149.00	155.27	129.82	1,917,268
2021-02-19	147.70	150.60	147.70	149.97	125.38	604,975
2021-02-18	146.50	148.18	145.39	146.74	122.68	561,033
2021-02-17	148.00	149.72	146.88	148.20	123.90	582,329
2021-02-16	143.91	149.60	143.41	148.67	124.30	764,801
2021-02-12	142.03	143.49	141.45	142.23	118.91	696,086
2021-02-11	142.91	143.66	140.35	142.21	118.90	666,360
2021-02-10	144.23	145.59	142.58	143.36	119.86	560,038
2021-02-09	142.90	143.66	141.69	143.06	119.61	607,721
2021-02-08	140.75	143.80	140.29	142.90	119.47	525,746
2021-02-05	142.55	142.58	139.95	140.40	117.38	540,523
2021-02-04	138.26	142.45	137.93	141.00	117.89	757,730
2021-02-03	135.57	137.58	134.83	137.38	114.86	678,481
2021-02-02	135.15	137.63	133.66	136.08	113.77	554,464
2021-02-01	133.49	133.99	131.29	132.95	111.15	592,612
2021-01-29	136.60	137.41	131.75	132.47	110.75	835,035
2021-01-28	135.74	138.22	133.28	137.35	114.83	888,519

← NewerPage 24 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.