M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	96.000	100.13	94.670	99.540	82.465	702,334
2020-10-28	97.250	99.030	96.580	96.780	80.179	995,938
2020-10-27	102.36	102.50	99.230	99.300	82.266	752,477
2020-10-26	104.83	105.00	101.66	103.27	85.555	712,748
2020-10-23	105.74	107.82	103.45	106.12	87.917	1,456,001
2020-10-22	99.400	105.46	96.430	104.68	86.724	1,279,650
2020-10-21	99.180	100.70	98.600	99.030	82.043	1,004,293
2020-10-20	99.610	102.06	99.410	99.420	82.366	841,152
2020-10-19	100.65	100.94	97.800	97.960	81.156	508,056
2020-10-16	101.11	101.44	98.215	100.11	82.938	576,680
2020-10-15	97.310	101.05	96.450	101.02	83.691	517,023
2020-10-14	99.880	101.11	97.700	97.800	81.024	683,316
2020-10-13	103.04	103.19	99.080	99.760	82.648	644,865
2020-10-12	101.00	103.47	100.79	103.30	85.580	809,411
2020-10-09	102.49	102.49	100.06	101.37	83.981	586,923
2020-10-08	101.17	102.96	99.820	101.78	84.321	812,662
2020-10-07	99.550	102.91	99.440	101.65	84.213	971,934
2020-10-06	98.710	101.84	98.160	98.450	81.562	1,359,369
2020-10-05	94.760	97.740	94.630	97.590	80.850	1,225,725
2020-10-02	90.550	94.930	90.450	93.530	77.486	990,845
2020-10-01	92.220	93.240	90.750	92.210	76.393	864,185
2020-09-30	91.230	93.180	90.340	92.090	76.293	1,551,490
2020-09-29	93.690	93.690	90.150	91.130	75.498	1,049,323
2020-09-28	93.000	95.375	92.030	94.220	78.058	831,604
2020-09-25	89.170	91.690	88.480	91.300	75.639	914,998
2020-09-24	91.300	92.280	88.995	90.060	74.611	1,213,138
2020-09-23	93.500	95.890	90.770	90.860	75.274	1,124,681
2020-09-22	96.420	97.402	92.370	93.110	77.138	1,154,843
2020-09-21	98.790	100.47	95.400	96.620	80.046	996,632
2020-09-18	101.74	103.45	101.33	101.78	84.321	1,614,069
2020-09-17	102.16	103.34	101.51	102.42	84.851	813,699
2020-09-16	103.61	106.40	102.47	103.26	85.547	1,447,585
2020-09-15	104.16	104.24	101.70	103.76	85.961	732,885
2020-09-14	102.62	105.84	102.22	104.24	86.359	864,207
2020-09-11	99.610	101.85	99.000	101.66	84.222	969,647
2020-09-10	101.84	102.52	98.750	99.050	82.059	1,244,639
2020-09-09	102.89	102.89	100.45	101.16	83.807	694,958
2020-09-08	104.85	105.27	101.60	102.26	84.719	855,085
2020-09-04	106.35	107.59	103.25	105.90	87.734	656,105
2020-09-03	105.22	108.50	102.93	103.73	85.937	795,694
2020-09-02	103.08	104.89	102.08	104.12	86.260	692,652
2020-09-01	102.26	104.93	101.71	103.56	85.796	540,491
2020-08-31	105.24	105.29	103.16	103.26	85.547	703,583
2020-08-28	106.99	107.00	105.37	106.40	87.237	426,133
2020-08-27	104.11	106.63	103.76	105.87	86.803	564,607
2020-08-26	105.34	105.34	103.66	103.74	85.056	484,780
2020-08-25	107.30	107.78	104.07	105.95	86.868	659,186
2020-08-24	102.60	105.89	102.40	105.83	86.770	680,650
2020-08-21	101.86	103.01	101.28	102.46	84.007	871,276
2020-08-20	102.91	103.06	100.80	101.67	83.359	788,232
2020-08-19	105.04	106.06	104.04	104.43	85.622	631,248
2020-08-18	106.63	106.65	104.24	104.50	85.679	554,255
2020-08-17	108.28	108.49	106.35	106.56	87.368	627,047
2020-08-14	107.00	110.26	106.64	109.21	89.541	405,120
2020-08-13	109.00	109.48	107.25	107.83	88.410	456,878
2020-08-12	113.69	113.69	108.57	110.35	90.476	484,207
2020-08-11	111.77	114.13	110.73	111.35	91.296	523,162
2020-08-10	107.96	110.00	107.53	109.07	89.426	615,381
2020-08-07	102.91	107.66	102.78	107.61	88.229	813,074
2020-08-06	104.00	105.77	102.81	103.57	84.917	736,106

← NewerPage 26 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.