M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	168.71	170.67	168.68	170.59	137.40	375,214
2020-02-12	170.56	171.05	169.36	169.59	136.60	340,046
2020-02-11	169.74	170.50	168.90	169.36	136.41	478,976
2020-02-10	169.30	169.86	167.38	168.81	135.97	646,527
2020-02-07	169.29	170.35	168.56	169.95	136.89	568,128
2020-02-06	174.00	174.00	171.01	171.14	137.85	359,279
2020-02-05	173.13	173.44	172.06	173.04	139.38	402,582
2020-02-04	171.13	172.39	170.29	170.53	137.35	523,020
2020-02-03	169.45	171.37	169.03	169.09	136.20	605,215
2020-01-31	169.32	169.97	167.70	168.52	135.74	814,091
2020-01-30	167.81	170.96	166.02	170.69	137.48	981,113
2020-01-29	171.40	172.45	168.81	169.10	136.20	739,348
2020-01-28	169.45	172.18	168.99	170.73	137.52	709,478
2020-01-27	168.32	170.60	168.02	168.03	135.34	1,145,116
2020-01-24	170.82	173.44	168.09	171.49	138.13	1,282,245
2020-01-23	164.47	170.82	158.41	170.37	137.23	1,879,498
2020-01-22	161.46	162.89	160.70	161.87	130.38	991,528
2020-01-21	162.00	162.97	160.75	160.97	129.65	700,883
2020-01-17	164.46	164.72	162.75	163.03	131.31	755,015
2020-01-16	163.51	164.50	162.74	163.95	132.05	615,161
2020-01-15	165.67	165.99	161.73	162.62	130.98	618,815
2020-01-14	166.57	167.51	166.06	166.58	134.17	446,605
2020-01-13	166.40	166.85	164.80	166.85	134.39	463,121
2020-01-10	167.52	167.52	164.93	165.99	133.70	545,953
2020-01-09	167.69	168.06	166.30	167.26	134.72	443,559
2020-01-08	166.61	168.04	166.31	166.73	134.29	462,534
2020-01-07	167.28	168.07	165.44	165.89	133.62	334,043
2020-01-06	169.00	169.50	166.68	167.92	135.25	372,916
2020-01-03	168.36	170.30	167.50	169.32	136.38	461,876
2020-01-02	170.36	171.07	168.95	171.07	137.79	509,073
2019-12-31	169.00	170.24	169.00	169.75	136.73	396,837
2019-12-30	170.46	170.46	169.15	169.42	136.46	263,258
2019-12-27	170.30	170.30	168.79	169.55	136.57	288,355
2019-12-26	169.76	170.25	168.56	169.84	136.80	260,629
2019-12-24	169.22	169.34	168.22	169.34	136.40	125,862
2019-12-23	170.13	170.13	168.01	168.70	135.88	315,130
2019-12-20	169.56	170.47	168.19	169.51	136.53	1,071,435
2019-12-19	168.34	169.15	167.64	168.40	135.64	526,296
2019-12-18	170.34	170.52	168.05	168.15	135.44	628,036
2019-12-17	170.49	170.80	168.42	169.78	136.75	731,549
2019-12-16	171.81	172.63	169.98	170.03	136.95	559,292
2019-12-13	171.17	172.12	168.95	170.10	137.01	571,635
2019-12-12	167.04	172.58	166.98	171.98	138.52	677,404
2019-12-11	166.97	167.37	166.04	166.44	134.06	629,362
2019-12-10	166.64	168.25	165.97	167.04	134.54	440,797
2019-12-09	165.73	167.05	165.73	166.74	134.30	527,380
2019-12-06	167.48	168.05	166.16	166.23	133.89	474,333
2019-12-05	164.25	165.63	163.71	165.06	132.95	457,245
2019-12-04	162.14	165.74	161.79	164.00	132.10	821,210
2019-12-03	162.37	162.37	160.46	161.77	130.30	656,330
2019-12-02	165.75	166.77	164.40	164.61	132.59	673,094
2019-11-29	165.46	165.98	164.41	164.74	132.69	227,911
2019-11-27	166.55	167.13	165.51	166.78	133.45	568,005
2019-11-26	165.03	166.44	164.67	165.74	132.62	990,772
2019-11-25	165.33	166.51	164.71	166.02	132.84	585,442
2019-11-22	163.51	165.63	163.00	164.91	131.95	458,099
2019-11-21	163.84	164.28	162.03	163.04	130.46	405,255
2019-11-20	162.96	164.01	161.07	162.97	130.40	698,345
2019-11-19	163.71	163.88	162.20	162.88	130.33	453,012
2019-11-18	163.34	163.79	162.43	162.97	130.40	669,102

← NewerPage 29 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.