M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	134.49	135.11	132.17	132.83	111.05	1,238,875
2021-01-26	141.25	141.73	137.13	137.24	114.74	644,872
2021-01-25	140.64	141.36	136.57	140.04	117.08	1,086,523
2021-01-22	142.83	144.83	141.46	143.16	119.69	802,571
2021-01-21	142.69	145.99	140.73	144.51	120.82	1,020,753
2021-01-20	145.60	146.31	142.89	143.73	120.17	760,067
2021-01-19	145.37	146.82	144.44	146.20	122.23	883,247
2021-01-15	146.39	147.62	143.88	144.77	121.04	653,584
2021-01-14	148.23	150.47	147.51	149.36	124.87	628,696
2021-01-13	148.28	149.58	144.80	146.71	122.66	1,059,704
2021-01-12	147.80	151.00	146.48	149.65	125.12	1,041,146
2021-01-11	142.19	146.95	141.45	146.70	122.65	635,060
2021-01-08	146.32	147.05	141.36	144.24	120.59	915,733
2021-01-07	145.10	149.13	142.27	147.55	123.36	1,597,752
2021-01-06	132.92	140.71	132.78	139.81	116.89	1,386,867
2021-01-05	126.24	129.40	125.50	128.49	107.43	767,848
2021-01-04	128.63	129.59	125.45	126.82	106.03	936,405
2020-12-31	125.86	127.62	124.54	127.30	106.43	531,198
2020-12-30	123.78	126.10	123.78	125.64	105.04	515,955
2020-12-29	125.54	125.82	123.50	123.81	103.51	477,384
2020-12-28	125.88	127.37	124.60	125.70	105.09	347,839
2020-12-24	125.63	125.63	123.33	124.96	104.47	243,392
2020-12-23	122.14	125.89	122.14	125.61	105.02	576,590
2020-12-22	124.22	124.80	121.06	121.14	101.28	925,304
2020-12-21	123.22	124.33	119.89	124.04	103.71	1,389,203
2020-12-18	125.93	126.45	122.59	123.73	103.45	1,872,266
2020-12-17	126.62	127.50	124.59	125.83	105.20	911,728
2020-12-16	126.81	127.25	124.49	126.99	106.17	954,012
2020-12-15	126.41	127.16	124.14	126.66	105.90	687,949
2020-12-14	128.42	128.49	123.83	124.76	104.31	648,672
2020-12-11	125.78	127.21	124.44	125.84	105.21	690,722
2020-12-10	126.40	128.90	126.02	127.98	107.00	611,554
2020-12-09	127.69	129.97	126.61	128.14	107.13	751,229
2020-12-08	125.44	128.29	124.52	126.15	105.47	622,534
2020-12-07	126.72	128.12	125.89	127.20	106.35	622,523
2020-12-04	126.81	128.08	124.71	128.02	107.03	1,304,146
2020-12-03	123.15	126.17	120.63	124.83	104.37	1,058,612
2020-12-02	120.00	123.59	118.54	123.01	102.84	1,055,522
2020-12-01	120.21	121.65	119.47	120.89	101.07	1,457,000
2020-11-30	119.50	121.19	116.29	116.49	97.393	1,832,502
2020-11-27	121.94	123.35	120.02	120.98	100.23	539,432
2020-11-25	122.38	122.99	120.56	122.30	101.32	1,490,264
2020-11-24	121.88	124.57	121.06	123.67	102.46	1,747,097
2020-11-23	120.52	121.04	118.52	118.84	98.455	968,939
2020-11-20	119.64	120.11	117.18	118.09	97.833	1,046,106
2020-11-19	120.88	120.88	117.88	120.46	99.797	1,065,638
2020-11-18	125.64	127.46	121.88	121.89	100.98	1,019,736
2020-11-17	123.76	125.78	121.75	124.97	103.53	976,238
2020-11-16	125.01	126.98	123.22	126.92	105.15	1,354,310
2020-11-13	116.32	120.00	116.32	118.83	98.446	1,044,028
2020-11-12	116.01	117.36	113.50	115.13	95.381	1,280,143
2020-11-11	124.50	124.52	117.20	118.30	98.007	1,092,259
2020-11-10	122.87	126.18	121.42	123.92	102.66	2,047,963
2020-11-09	110.64	125.38	110.64	123.92	102.66	3,062,479
2020-11-06	103.83	104.60	98.150	99.060	82.068	828,780
2020-11-05	99.000	104.26	98.080	103.56	85.796	1,104,554
2020-11-04	106.76	106.86	98.370	98.430	81.546	2,235,114
2020-11-03	108.21	111.13	107.74	110.01	91.139	1,704,869
2020-11-02	105.00	107.45	103.06	106.04	87.850	1,259,106
2020-10-30	99.570	103.67	99.210	103.58	85.812	1,011,985

← NewerPage 25 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.