M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	170.32	171.01	166.56	168.56	132.36	833,059
2018-11-30	167.24	170.05	167.24	169.01	132.72	1,497,206
2018-11-29	167.38	169.82	166.50	168.69	131.68	901,268
2018-11-28	167.56	170.17	165.90	168.45	131.49	1,039,336
2018-11-27	169.22	170.46	166.97	167.44	130.70	877,710
2018-11-26	169.20	170.75	168.48	170.07	132.76	900,672
2018-11-23	166.64	168.14	165.43	167.25	130.55	221,869
2018-11-21	168.71	170.47	166.39	167.83	131.01	1,148,719
2018-11-20	167.80	169.21	164.67	168.27	131.35	1,337,809
2018-11-19	169.08	170.12	166.64	168.58	131.59	906,363
2018-11-16	167.04	170.00	166.66	169.04	131.95	1,038,399
2018-11-15	163.94	168.41	163.19	168.29	131.37	984,549
2018-11-14	168.60	169.63	163.54	165.29	129.02	1,090,062
2018-11-13	165.12	168.19	165.12	167.50	130.75	815,365
2018-11-12	166.59	167.23	164.93	165.13	128.90	773,598
2018-11-09	167.24	168.28	165.59	166.72	130.14	744,234
2018-11-08	164.80	168.26	164.33	167.37	130.65	795,887
2018-11-07	164.66	165.76	161.35	165.45	129.15	793,352
2018-11-06	164.27	165.29	163.01	164.19	128.17	784,263
2018-11-05	164.05	165.57	163.80	164.70	128.56	819,987
2018-11-02	164.77	166.63	162.16	164.18	128.16	933,205
2018-11-01	166.08	166.92	163.64	164.00	128.02	908,831
2018-10-31	164.80	167.90	164.57	165.41	129.12	892,163
2018-10-30	161.75	163.42	160.32	163.20	127.39	1,062,883
2018-10-29	160.99	163.21	159.96	161.55	126.11	862,173
2018-10-26	156.88	159.97	156.42	158.53	123.75	1,131,162
2018-10-25	155.20	159.96	154.88	158.36	123.61	811,510
2018-10-24	158.41	158.65	154.33	154.65	120.72	1,308,047
2018-10-23	156.14	160.07	156.14	158.79	123.95	1,159,792
2018-10-22	164.17	164.49	158.00	158.00	123.33	1,531,101
2018-10-19	161.06	163.48	159.88	162.63	126.95	1,049,485
2018-10-18	162.64	164.41	160.51	160.77	125.50	963,458
2018-10-17	159.21	163.46	156.79	161.90	126.38	1,386,303
2018-10-16	159.77	160.14	157.33	158.73	123.90	807,049
2018-10-15	158.52	160.38	157.81	159.01	124.12	763,175
2018-10-12	162.03	162.05	155.36	158.52	123.74	1,087,334
2018-10-11	165.43	165.66	160.39	160.45	125.25	1,304,816
2018-10-10	169.50	170.94	165.67	165.82	129.44	894,842
2018-10-09	169.28	170.63	168.12	169.33	132.18	579,721
2018-10-08	168.18	170.77	167.72	170.09	132.77	820,265
2018-10-05	169.94	170.42	168.15	168.31	131.38	778,503
2018-10-04	167.28	170.72	167.28	169.15	132.04	754,786
2018-10-03	166.06	168.50	165.40	167.16	130.48	846,594
2018-10-02	164.23	165.04	163.15	164.97	128.77	692,180
2018-10-01	166.19	166.39	163.98	164.69	128.56	695,074
2018-09-28	164.73	166.24	164.28	164.54	128.44	921,125
2018-09-27	167.24	167.35	165.36	165.60	129.27	820,897
2018-09-26	170.11	171.00	167.05	167.39	130.66	1,008,860
2018-09-25	171.05	171.05	168.23	168.59	131.60	817,646
2018-09-24	173.27	173.45	170.05	170.15	132.82	793,822
2018-09-21	172.65	173.76	172.52	173.00	135.04	1,417,773
2018-09-20	172.59	174.22	171.92	172.88	134.95	972,386
2018-09-19	169.31	172.40	169.31	172.02	134.28	714,641
2018-09-18	169.48	169.73	168.27	169.11	132.01	859,241
2018-09-17	171.25	172.30	169.42	169.72	132.48	846,303
2018-09-14	171.45	172.31	170.97	171.22	133.65	694,731
2018-09-13	174.98	174.98	170.75	171.01	133.49	1,184,164
2018-09-12	177.74	178.35	174.37	174.45	136.17	815,157
2018-09-11	178.00	179.82	177.43	178.89	139.64	639,957
2018-09-10	179.42	179.96	178.44	178.51	139.34	806,524

← NewerPage 34 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.