M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	148.68	148.98	146.47	148.31	117.86	480,541
2019-08-21	147.21	148.12	146.62	147.38	117.12	490,615
2019-08-20	148.11	148.11	146.27	146.36	116.31	577,789
2019-08-19	150.00	150.50	149.06	149.19	118.56	593,239
2019-08-16	145.81	148.31	145.65	147.52	117.24	744,942
2019-08-15	145.73	146.51	144.22	144.67	114.97	578,850
2019-08-14	148.23	149.24	143.90	144.76	115.04	869,861
2019-08-13	150.03	153.03	148.82	151.32	120.26	573,722
2019-08-12	150.72	151.50	149.51	149.86	119.10	498,366
2019-08-09	152.47	154.19	151.84	153.00	121.59	506,808
2019-08-08	151.84	153.76	150.98	152.87	121.49	561,359
2019-08-07	151.34	152.62	148.84	150.60	119.68	1,140,489
2019-08-06	154.70	155.29	152.61	154.76	122.99	689,111
2019-08-05	154.69	155.31	152.77	153.96	122.35	1,058,313
2019-08-02	155.75	157.75	154.33	157.62	125.26	1,038,097
2019-08-01	163.89	164.55	155.59	155.76	123.78	1,292,400
2019-07-31	164.26	165.96	163.53	164.25	130.53	750,951
2019-07-30	162.88	164.52	162.60	164.47	130.71	519,086
2019-07-29	164.70	166.27	163.51	163.70	130.09	582,062
2019-07-26	163.31	165.07	163.19	164.95	131.09	1,374,756
2019-07-25	164.50	165.35	162.99	163.32	129.79	922,778
2019-07-24	162.09	163.95	161.08	163.72	130.11	902,184
2019-07-23	161.54	162.83	160.78	162.61	129.23	801,684
2019-07-22	161.33	161.93	160.45	161.53	128.37	721,361
2019-07-19	163.58	164.13	161.35	162.87	129.43	1,016,692
2019-07-18	166.00	167.79	160.62	162.76	129.35	1,957,555
2019-07-17	170.85	171.12	169.41	170.44	135.45	698,484
2019-07-16	172.71	172.71	170.22	171.11	135.98	833,745
2019-07-15	174.37	174.37	171.81	172.33	136.95	683,399
2019-07-12	173.55	174.21	172.38	174.07	138.34	598,905
2019-07-11	171.91	173.96	170.96	173.77	138.10	370,164
2019-07-10	173.75	174.67	171.01	171.30	136.13	601,440
2019-07-09	172.20	174.55	171.62	174.24	138.47	663,151
2019-07-08	173.24	173.95	172.51	173.03	137.51	567,767
2019-07-05	172.60	174.93	172.25	174.01	138.29	598,406
2019-07-03	170.62	171.79	170.09	171.55	136.33	285,101
2019-07-02	170.50	171.80	169.03	170.08	135.16	407,101
2019-07-01	171.25	172.35	169.44	170.81	135.75	631,459
2019-06-28	166.93	170.35	166.93	170.07	135.16	1,296,567
2019-06-27	166.66	168.80	166.31	168.72	134.08	702,354
2019-06-26	166.29	167.22	165.40	166.02	131.94	527,546
2019-06-25	165.68	166.57	163.84	165.48	131.51	571,321
2019-06-24	165.21	167.85	164.00	165.45	131.49	495,268
2019-06-21	165.92	167.02	165.48	165.51	131.53	1,266,723
2019-06-20	166.36	166.73	162.46	165.83	131.79	587,750
2019-06-19	167.74	169.53	165.60	165.86	131.81	497,659
2019-06-18	164.85	167.94	164.33	166.99	132.71	421,816
2019-06-17	168.15	169.11	164.55	164.94	131.08	428,998
2019-06-14	167.04	168.23	165.64	167.90	133.43	321,429
2019-06-13	165.82	168.08	165.50	166.65	132.44	576,042
2019-06-12	167.95	168.49	165.25	165.45	131.49	548,305
2019-06-11	168.80	170.41	166.72	167.76	133.32	575,933
2019-06-10	166.96	168.97	166.37	167.60	133.19	413,637
2019-06-07	166.60	166.60	164.80	165.76	131.73	447,077
2019-06-06	165.93	167.62	165.25	166.89	132.63	401,791
2019-06-05	167.35	167.39	164.70	166.36	132.21	546,737
2019-06-04	164.16	167.29	164.11	167.26	132.92	793,832
2019-06-03	159.18	162.80	158.62	162.31	128.99	698,577
2019-05-31	159.75	161.06	158.75	159.60	126.84	991,556
2019-05-30	165.03	165.73	160.90	162.18	128.09	725,244

← NewerPage 31 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.