M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	161.44	165.23	161.29	164.75	130.12	859,256
2019-05-28	164.24	165.22	162.23	162.23	128.13	827,830
2019-05-24	163.17	165.43	162.79	164.92	130.26	554,659
2019-05-23	164.28	164.28	161.66	162.75	128.54	704,689
2019-05-22	166.02	166.60	164.77	165.64	130.82	534,835
2019-05-21	165.71	166.60	165.05	166.30	131.35	490,899
2019-05-20	163.67	166.23	163.29	165.57	130.77	536,723
2019-05-17	162.08	165.79	162.08	163.78	129.36	1,411,988
2019-05-16	162.53	164.89	162.44	163.90	129.45	592,862
2019-05-15	161.30	162.30	159.34	161.31	127.40	672,353
2019-05-14	161.64	164.65	161.49	162.69	128.49	720,904
2019-05-13	164.85	165.63	161.14	161.67	127.69	1,031,974
2019-05-10	165.30	167.82	163.75	167.39	132.21	1,101,953
2019-05-09	165.17	166.80	163.98	166.11	131.20	1,212,042
2019-05-08	167.07	169.13	166.23	167.19	132.05	922,383
2019-05-07	168.04	168.84	166.54	167.55	132.33	825,005
2019-05-06	167.76	170.69	167.55	169.78	134.09	594,156
2019-05-03	169.90	170.96	169.27	170.36	134.55	473,410
2019-05-02	167.87	169.87	167.34	169.40	133.79	586,548
2019-05-01	169.83	171.77	167.83	167.87	132.59	551,335
2019-04-30	171.11	171.40	169.09	170.07	134.32	605,210
2019-04-29	169.26	171.61	169.13	170.64	134.77	622,619
2019-04-26	167.81	169.12	167.05	168.96	133.45	429,411
2019-04-25	165.56	168.50	165.06	167.78	132.51	457,689
2019-04-24	166.50	167.06	164.91	166.56	131.55	593,334
2019-04-23	166.18	167.62	164.53	167.15	132.02	824,174
2019-04-22	165.95	166.90	165.13	166.49	131.50	465,676
2019-04-18	167.95	168.71	166.19	166.34	131.38	567,406
2019-04-17	168.43	169.04	166.87	168.48	133.07	562,528
2019-04-16	164.10	168.82	163.34	168.28	132.91	953,316
2019-04-15	166.47	168.55	161.95	163.72	129.31	1,167,237
2019-04-12	166.14	169.34	165.69	167.76	132.50	1,019,629
2019-04-11	164.03	165.56	163.13	164.50	129.92	617,471
2019-04-10	162.56	163.30	160.78	163.05	128.78	589,820
2019-04-09	163.11	163.54	160.87	162.13	128.05	520,081
2019-04-08	163.11	164.23	162.36	164.06	129.58	378,834
2019-04-05	163.66	164.24	162.17	163.22	128.91	703,711
2019-04-04	161.77	164.04	160.95	163.29	128.97	623,956
2019-04-03	163.02	164.19	161.15	161.88	127.85	557,434
2019-04-02	161.24	163.23	160.44	161.74	127.74	592,654
2019-04-01	158.14	161.99	157.92	161.73	127.74	735,948
2019-03-29	158.46	158.94	156.65	157.02	124.02	817,720
2019-03-28	155.62	157.48	155.10	157.40	124.32	672,941
2019-03-27	155.15	156.08	153.89	155.31	122.67	668,831
2019-03-26	153.94	156.37	153.23	155.58	122.88	791,010
2019-03-25	154.00	155.04	152.25	153.29	121.07	810,342
2019-03-22	159.25	159.25	153.12	153.79	121.47	1,129,682
2019-03-21	163.01	163.25	160.06	160.32	126.62	890,617
2019-03-20	170.85	171.36	163.72	163.79	129.36	941,947
2019-03-19	175.72	175.72	170.87	171.35	135.33	756,309
2019-03-18	173.24	175.42	173.03	174.73	138.00	672,825
2019-03-15	172.72	174.61	172.26	172.52	136.26	1,347,792
2019-03-14	172.32	173.84	171.77	173.33	136.90	904,809
2019-03-13	170.96	173.03	170.33	172.17	135.98	782,805
2019-03-12	169.71	171.27	169.50	170.36	134.55	851,811
2019-03-11	168.38	169.90	167.69	169.09	133.55	866,246
2019-03-08	166.36	168.31	166.22	167.84	132.56	791,874
2019-03-07	169.01	169.40	167.06	167.64	132.40	1,096,501
2019-03-06	172.40	173.02	169.88	169.90	134.19	1,269,684
2019-03-05	172.54	173.61	169.71	172.67	136.38	753,137

← NewerPage 32 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.