M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	163.93	164.94	163.57	163.97	131.20	530,713
2019-11-14	162.81	163.16	161.26	163.11	130.51	424,478
2019-11-13	164.26	164.58	162.58	163.18	130.57	524,228
2019-11-12	166.47	167.28	165.08	165.48	132.41	524,841
2019-11-11	166.20	167.64	165.79	166.66	133.35	407,900
2019-11-08	166.35	168.24	165.74	167.59	134.10	554,926
2019-11-07	167.00	169.80	166.55	166.83	133.49	685,069
2019-11-06	165.35	166.44	164.76	166.25	133.02	448,488
2019-11-05	164.78	167.64	164.41	166.18	132.97	811,296
2019-11-04	162.78	164.23	162.24	164.05	131.26	615,287
2019-11-01	158.14	160.78	157.20	160.73	128.61	697,455
2019-10-31	156.23	156.86	154.37	156.53	125.25	579,475
2019-10-30	157.74	157.95	155.29	156.86	125.51	639,932
2019-10-29	157.71	159.30	157.10	157.97	126.40	593,391
2019-10-28	157.69	159.36	157.17	158.66	126.95	573,975
2019-10-25	155.91	157.72	155.23	156.58	125.29	586,543
2019-10-24	157.80	158.50	154.20	156.28	125.05	586,264
2019-10-23	156.07	157.93	155.24	157.80	126.26	678,141
2019-10-22	154.07	157.54	153.12	156.34	125.09	635,853
2019-10-21	153.34	154.69	151.97	154.04	123.25	784,618
2019-10-18	151.84	153.39	151.62	152.23	121.81	1,135,115
2019-10-17	152.11	155.12	150.30	152.11	121.71	2,019,420
2019-10-16	159.01	160.51	158.50	158.93	127.17	949,981
2019-10-15	157.45	159.41	156.52	158.82	127.08	491,625
2019-10-14	155.67	157.02	154.63	156.57	125.28	369,228
2019-10-11	157.70	158.49	156.34	156.48	125.21	549,286
2019-10-10	153.08	155.66	153.08	154.95	123.98	409,184
2019-10-09	151.80	153.32	151.26	152.42	121.96	491,351
2019-10-08	151.43	152.57	149.89	150.50	120.42	794,778
2019-10-07	153.49	155.45	153.05	154.02	123.24	383,457
2019-10-04	150.80	154.46	150.80	154.05	123.26	556,196
2019-10-03	149.19	151.09	147.01	151.06	120.87	484,034
2019-10-02	152.54	152.57	149.72	149.75	119.82	488,965
2019-10-01	159.04	159.67	153.67	153.72	123.00	467,670
2019-09-30	158.62	158.86	157.71	157.97	126.40	508,530
2019-09-27	157.93	159.57	156.57	158.19	126.58	424,548
2019-09-26	157.14	157.54	155.32	156.89	125.53	369,243
2019-09-25	155.69	157.94	155.67	157.24	125.82	465,351
2019-09-24	156.28	156.69	153.86	155.42	124.36	511,143
2019-09-23	155.00	156.90	154.51	156.15	124.94	432,356
2019-09-20	157.55	158.36	156.07	156.30	125.06	1,447,135
2019-09-19	158.22	159.42	156.63	156.96	125.59	589,778
2019-09-18	157.43	160.17	156.63	159.44	127.58	567,228
2019-09-17	158.82	158.89	156.28	158.12	126.52	569,302
2019-09-16	157.34	159.77	156.64	159.61	127.71	543,333
2019-09-13	157.49	159.55	156.30	158.44	126.78	612,191
2019-09-12	154.40	158.45	153.19	156.79	125.45	830,868
2019-09-11	155.34	155.34	152.36	155.01	124.03	874,009
2019-09-10	154.92	157.46	152.81	155.09	124.09	770,053
2019-09-09	147.91	154.76	147.75	154.15	123.34	1,000,232
2019-09-06	147.03	148.24	146.09	146.44	117.17	671,744
2019-09-05	146.16	149.92	146.16	147.10	117.70	666,172
2019-09-04	144.38	144.43	142.20	143.98	115.21	598,972
2019-09-03	144.80	145.08	141.50	142.99	114.41	770,347
2019-08-30	147.21	147.93	145.65	146.21	116.99	631,154
2019-08-29	146.72	148.37	146.69	147.28	117.05	520,428
2019-08-28	143.30	145.99	142.96	145.34	115.50	535,307
2019-08-27	146.07	146.57	143.46	143.86	114.33	535,577
2019-08-26	144.90	145.69	144.19	145.62	115.73	409,279
2019-08-23	147.57	149.00	143.01	143.90	114.36	611,075

← NewerPage 30 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.