M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	102.99	102.99	98.910	99.340	80.627	897,767
2020-05-08	104.69	106.19	103.04	104.87	85.116	519,446
2020-05-07	101.63	105.32	101.25	101.62	82.478	598,604
2020-05-06	104.31	104.45	99.410	100.12	81.260	582,990
2020-05-05	106.88	108.04	102.38	102.64	83.306	583,855
2020-05-04	105.20	105.58	101.57	104.40	84.734	1,096,265
2020-05-01	109.21	110.01	105.68	107.20	87.007	511,425
2020-04-30	114.96	115.39	111.90	112.08	90.968	684,771
2020-04-29	117.37	119.97	114.81	118.56	96.227	744,377
2020-04-28	114.53	115.74	111.47	111.79	90.732	721,632
2020-04-27	106.30	110.98	105.42	110.32	89.539	656,925
2020-04-24	104.94	106.36	102.32	105.06	85.270	679,070
2020-04-23	104.09	105.84	102.57	103.56	84.052	630,676
2020-04-22	106.95	107.81	103.75	104.06	84.458	590,042
2020-04-21	101.66	105.70	100.42	104.63	84.921	903,245
2020-04-20	107.46	110.97	100.84	105.60	85.708	1,208,088
2020-04-17	100.41	105.81	100.01	105.48	85.611	1,130,970
2020-04-16	100.60	101.01	95.690	96.290	78.152	889,815
2020-04-15	104.59	104.82	100.60	100.95	81.934	726,244
2020-04-14	113.46	113.74	107.15	109.38	88.776	833,891
2020-04-13	114.60	114.60	109.23	110.76	89.896	731,841
2020-04-09	110.83	115.16	109.44	114.75	93.135	1,221,526
2020-04-08	105.00	108.12	103.15	107.64	87.364	672,213
2020-04-07	109.84	111.93	103.11	103.62	84.101	921,250
2020-04-06	97.200	103.68	95.880	102.79	83.427	1,136,820
2020-04-03	94.570	97.370	90.950	91.670	74.402	1,138,510
2020-04-02	94.630	100.33	94.120	95.740	77.705	793,444
2020-04-01	97.960	99.670	94.450	95.860	77.803	899,722
2020-03-31	105.30	108.81	101.60	103.43	83.947	978,059
2020-03-30	106.55	108.47	103.42	106.90	86.763	1,145,467
2020-03-27	105.60	110.72	104.99	107.29	87.080	812,566
2020-03-26	105.79	111.72	103.71	110.71	89.856	1,134,527
2020-03-25	98.270	108.98	93.839	105.00	85.221	1,560,239
2020-03-24	94.000	100.18	90.780	98.770	80.165	1,394,406
2020-03-23	97.810	98.650	87.640	88.100	71.505	1,387,823
2020-03-20	106.74	106.74	98.530	98.760	80.157	1,342,111
2020-03-19	105.42	109.85	101.58	104.84	85.091	1,339,100
2020-03-18	101.37	110.73	100.60	107.75	87.453	1,896,964
2020-03-17	101.97	111.86	99.000	109.76	89.085	1,772,887
2020-03-16	96.030	107.33	94.605	99.530	80.782	1,467,130
2020-03-13	112.26	112.98	106.74	112.75	91.511	2,085,374
2020-03-12	102.10	113.09	101.03	102.28	83.014	1,927,417
2020-03-11	112.71	114.64	108.68	111.18	90.237	1,314,709
2020-03-10	116.01	119.18	109.26	116.84	94.831	1,762,192
2020-03-09	112.26	114.88	108.60	108.60	88.143	1,380,928
2020-03-06	126.11	129.23	122.47	125.13	101.56	1,354,758
2020-03-05	137.07	138.38	128.82	131.59	106.80	1,630,552
2020-03-04	140.56	143.36	135.46	143.09	116.14	1,159,682
2020-03-03	146.82	148.11	138.67	139.23	113.00	1,493,128
2020-03-02	140.38	147.56	137.51	147.51	119.72	1,320,673
2020-02-28	140.01	142.25	136.38	140.38	113.94	1,945,774
2020-02-27	150.04	155.02	144.60	144.67	116.53	1,429,340
2020-02-26	156.92	159.00	153.41	153.46	123.61	985,065
2020-02-25	164.00	164.00	155.86	155.95	125.61	1,083,758
2020-02-24	165.74	165.78	163.09	163.86	131.98	799,527
2020-02-21	168.46	168.95	167.28	168.57	135.78	826,584
2020-02-20	167.63	170.33	167.63	169.53	136.55	538,913
2020-02-19	167.14	168.66	166.65	168.26	135.53	750,258
2020-02-18	169.15	169.29	165.47	166.80	134.35	649,083
2020-02-14	170.03	170.49	169.03	169.78	136.75	387,258

← NewerPage 28 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.