M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	105.00	105.86	103.79	104.60	85.761	888,498
2020-08-04	104.40	105.37	103.42	104.06	85.319	499,639
2020-08-03	105.93	106.24	103.09	105.03	86.114	752,215
2020-07-31	104.78	106.15	103.16	105.95	86.868	1,469,718
2020-07-30	103.95	106.28	101.22	105.78	86.729	956,536
2020-07-29	102.27	107.45	101.56	106.82	87.582	988,421
2020-07-28	102.33	103.54	102.12	102.84	84.318	574,701
2020-07-27	104.29	104.33	101.55	102.90	84.368	763,740
2020-07-24	105.77	106.84	104.60	105.13	86.196	741,547
2020-07-23	103.47	107.22	101.04	105.00	86.089	1,227,302
2020-07-22	103.02	104.30	102.38	103.44	84.810	639,642
2020-07-21	99.720	104.77	99.720	103.94	85.220	993,783
2020-07-20	98.640	99.680	98.030	98.790	80.998	878,887
2020-07-17	102.48	102.51	98.980	99.320	81.432	498,859
2020-07-16	101.42	104.67	100.95	102.52	84.056	424,879
2020-07-15	100.92	103.28	100.51	102.77	84.261	748,245
2020-07-14	101.11	102.46	97.770	98.330	80.621	1,020,606
2020-07-13	101.70	103.30	98.910	101.64	83.335	763,947
2020-07-10	95.120	100.42	95.120	100.37	82.293	859,190
2020-07-09	98.520	99.100	94.425	95.210	78.063	679,486
2020-07-08	98.360	100.59	97.340	98.980	81.154	799,497
2020-07-07	100.64	101.11	98.130	98.540	80.793	771,340
2020-07-06	103.24	104.90	101.05	101.93	83.572	762,579
2020-07-02	104.54	105.33	100.09	100.59	82.474	582,052
2020-07-01	104.49	104.57	101.19	101.31	83.064	528,853
2020-06-30	100.95	105.04	100.85	103.97	85.245	1,024,918
2020-06-29	102.20	104.00	100.97	102.32	83.892	655,521
2020-06-26	102.69	103.25	98.680	100.46	82.367	1,433,081
2020-06-25	102.00	105.50	101.53	105.14	86.204	789,531
2020-06-24	106.33	107.00	102.43	102.92	84.384	715,128
2020-06-23	110.69	112.26	108.28	108.47	88.934	616,594
2020-06-22	109.37	110.76	108.22	108.51	88.967	967,558
2020-06-19	112.33	112.65	107.56	111.05	91.050	3,472,969
2020-06-18	108.47	112.70	108.12	110.45	90.558	772,058
2020-06-17	113.26	113.79	109.66	110.07	90.246	803,593
2020-06-16	116.15	116.15	110.48	113.26	92.862	1,045,985
2020-06-15	102.46	111.31	102.14	110.72	90.779	1,275,631
2020-06-12	113.11	113.11	105.84	108.96	89.336	1,078,299
2020-06-11	108.87	112.76	105.87	106.28	87.139	1,245,400
2020-06-10	121.75	122.00	116.70	116.75	95.723	996,006
2020-06-09	121.69	125.00	120.39	123.89	101.58	786,430
2020-06-08	126.28	127.90	124.22	127.40	104.46	1,014,695
2020-06-05	128.99	130.14	121.78	123.30	101.09	1,479,165
2020-06-04	113.08	118.40	112.29	117.90	96.666	1,092,723
2020-06-03	109.93	114.67	109.00	113.78	93.288	1,116,256
2020-06-02	110.28	110.28	104.99	106.00	86.909	1,184,138
2020-06-01	106.25	108.94	105.36	108.53	88.984	795,243
2020-05-29	105.76	107.45	104.56	105.66	86.631	983,323
2020-05-28	114.77	114.77	108.20	109.07	88.524	927,464
2020-05-27	115.19	116.17	109.83	112.90	91.633	1,409,281
2020-05-26	102.99	109.32	102.23	107.86	87.542	1,268,064
2020-05-22	97.480	98.240	94.905	98.030	79.564	977,923
2020-05-21	95.520	98.610	95.440	96.770	78.541	1,085,059
2020-05-20	93.090	96.300	93.000	96.120	78.014	1,106,120
2020-05-19	95.560	95.560	91.335	91.540	74.297	1,053,312
2020-05-18	93.320	97.155	93.040	96.550	78.363	1,014,583
2020-05-15	91.220	92.780	88.570	89.120	72.332	861,633
2020-05-14	87.270	93.505	85.090	92.380	74.978	1,155,514
2020-05-13	94.500	94.890	88.900	89.480	72.625	970,433
2020-05-12	100.08	100.70	95.260	95.310	77.356	1,054,813

← NewerPage 27 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.