M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	172.64	175.22	171.63	172.84	136.51	1,072,179
2019-03-01	173.01	174.10	171.54	172.59	136.31	919,554
2019-02-28	172.84	174.09	172.11	173.06	135.90	756,669
2019-02-27	170.77	172.72	170.15	172.53	135.48	852,048
2019-02-26	171.70	172.71	170.08	170.51	133.89	984,313
2019-02-25	173.54	173.94	172.16	172.47	135.43	661,274
2019-02-22	173.08	173.71	171.63	172.47	135.43	669,032
2019-02-21	174.61	175.37	172.58	173.08	135.91	872,176
2019-02-20	173.38	176.11	172.40	176.00	138.20	843,778
2019-02-19	171.14	174.00	170.44	173.48	136.23	648,390
2019-02-15	170.62	172.29	170.23	172.27	135.27	1,284,675
2019-02-14	169.57	169.96	167.69	169.14	132.82	619,842
2019-02-13	170.00	171.80	169.80	170.62	133.98	617,950
2019-02-12	169.17	171.11	168.75	170.00	133.49	926,271
2019-02-11	165.93	168.40	165.81	168.35	132.20	1,108,387
2019-02-08	166.00	167.15	163.16	165.40	129.88	969,279
2019-02-07	162.70	167.28	162.70	166.69	130.89	1,321,744
2019-02-06	161.84	163.35	160.77	161.66	126.94	846,357
2019-02-05	163.73	163.93	160.59	162.41	127.53	874,563
2019-02-04	164.18	164.28	162.63	163.81	128.63	1,216,208
2019-02-01	164.86	165.36	162.91	164.00	128.78	894,488
2019-01-31	165.33	165.76	162.49	164.54	129.20	1,210,352
2019-01-30	167.70	168.37	165.82	166.18	130.49	658,886
2019-01-29	167.73	168.82	167.41	168.00	131.92	469,071
2019-01-28	167.58	168.82	166.40	167.67	131.66	576,597
2019-01-25	169.10	169.81	167.83	168.31	132.17	689,093
2019-01-24	167.01	169.50	166.35	168.42	132.25	828,762
2019-01-23	167.68	168.11	165.88	167.55	131.57	946,408
2019-01-22	164.87	166.80	164.87	166.68	130.89	1,146,001
2019-01-18	164.53	166.93	162.83	165.59	130.03	1,227,591
2019-01-17	158.87	163.50	158.87	163.21	128.16	1,932,137
2019-01-16	152.74	155.54	151.59	154.42	121.26	1,092,645
2019-01-15	151.31	151.65	149.23	151.45	118.93	719,377
2019-01-14	149.66	152.02	149.44	151.04	118.60	771,081
2019-01-11	149.56	151.82	148.99	150.81	118.42	461,218
2019-01-10	151.80	152.10	149.37	150.44	118.13	566,408
2019-01-09	151.82	152.98	150.72	152.35	119.63	911,730
2019-01-08	150.67	151.27	149.35	150.75	118.38	1,423,178
2019-01-07	147.63	151.01	146.89	150.10	117.87	1,130,153
2019-01-04	146.40	148.70	145.59	148.28	116.44	1,012,972
2019-01-03	144.39	146.34	143.65	143.86	112.97	1,022,057
2019-01-02	141.11	145.10	141.11	144.89	113.77	874,201
2018-12-31	141.85	143.27	140.88	143.13	112.39	580,872
2018-12-28	141.50	142.89	140.26	141.23	110.90	710,504
2018-12-27	139.40	140.65	136.26	140.65	110.45	756,192
2018-12-26	136.52	141.15	133.78	141.08	110.78	953,557
2018-12-24	138.00	138.79	135.69	135.74	106.59	575,704
2018-12-21	140.25	143.50	137.92	138.72	108.93	2,174,408
2018-12-20	140.37	142.30	139.51	141.10	110.80	1,142,447
2018-12-19	143.88	145.59	140.50	141.55	111.15	1,009,703
2018-12-18	146.57	147.99	142.95	144.10	113.15	907,663
2018-12-17	147.00	149.16	145.70	146.35	114.92	830,359
2018-12-14	148.80	150.64	147.38	147.81	116.07	824,740
2018-12-13	154.41	154.89	149.01	149.68	117.54	1,160,038
2018-12-12	155.77	156.78	153.40	154.31	121.17	808,893
2018-12-11	157.24	157.82	152.63	153.56	120.58	554,561
2018-12-10	157.65	157.65	153.15	155.35	121.99	721,036
2018-12-07	161.25	162.70	157.24	157.87	123.97	892,315
2018-12-06	157.26	161.32	156.13	161.30	126.66	1,109,809
2018-12-04	167.55	168.23	160.24	161.09	126.50	1,148,338

← NewerPage 33 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.