M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	179.59	179.59	177.98	178.81	139.58	675,518
2018-09-06	179.29	179.83	178.23	178.64	139.45	756,391
2018-09-05	179.28	180.77	178.88	179.73	140.30	1,175,629
2018-09-04	177.97	179.92	176.51	179.35	140.00	829,693
2018-08-31	176.70	177.27	175.08	177.15	138.28	822,121
2018-08-30	177.27	177.40	175.77	176.36	136.89	651,636
2018-08-29	177.97	178.06	176.58	177.59	137.84	717,215
2018-08-28	177.82	178.18	176.84	177.83	138.03	898,424
2018-08-27	176.95	178.12	176.33	177.28	137.60	527,710
2018-08-24	177.28	177.52	176.18	176.31	136.85	555,613
2018-08-23	176.87	177.32	176.08	176.57	137.05	519,844
2018-08-22	176.53	177.24	175.86	177.01	137.39	346,947
2018-08-21	175.61	178.20	175.18	177.08	137.44	923,433
2018-08-20	176.26	176.75	174.76	175.54	136.25	848,497
2018-08-17	176.80	177.83	175.60	176.50	136.99	892,227
2018-08-16	174.62	177.63	174.47	176.93	137.33	722,779
2018-08-15	173.69	174.86	172.84	173.65	134.78	734,378
2018-08-14	173.54	175.97	172.98	175.06	135.88	863,314
2018-08-13	173.72	175.00	172.70	173.03	134.30	627,839
2018-08-10	173.90	174.81	172.56	173.96	135.02	745,822
2018-08-09	176.91	177.06	175.24	175.94	136.56	410,962
2018-08-08	175.76	177.76	174.65	177.15	137.50	418,868
2018-08-07	175.50	176.96	175.43	175.58	136.28	391,141
2018-08-06	174.55	175.31	172.96	175.18	135.97	664,254
2018-08-03	174.21	174.97	173.12	174.43	135.39	672,621
2018-08-02	172.34	175.19	171.86	174.65	135.56	719,578
2018-08-01	174.29	175.48	172.69	173.56	134.71	741,994
2018-07-31	176.07	176.07	173.22	173.35	134.55	617,551
2018-07-30	175.88	177.40	175.43	175.65	136.33	744,372
2018-07-27	173.39	175.72	172.22	175.60	136.30	1,038,242
2018-07-26	172.72	174.13	172.48	172.96	134.25	1,455,825
2018-07-25	173.11	173.47	170.82	172.21	133.66	1,226,943
2018-07-24	174.85	175.39	172.44	173.22	134.45	928,337
2018-07-23	172.96	174.80	172.66	174.63	135.54	939,289
2018-07-20	172.68	174.24	171.71	173.00	134.28	1,287,361
2018-07-19	174.40	174.58	171.50	172.77	134.10	906,930
2018-07-18	167.94	175.35	166.08	174.48	135.43	1,737,890
2018-07-17	168.37	169.91	168.01	168.50	130.78	1,312,222
2018-07-16	166.85	169.67	166.85	168.12	130.49	1,518,226
2018-07-13	168.57	169.71	165.53	166.45	129.19	2,205,004
2018-07-12	172.18	172.26	168.26	168.84	131.05	1,742,215
2018-07-11	171.31	172.38	170.58	170.83	132.59	1,043,250
2018-07-10	172.97	173.06	170.59	171.90	133.42	1,810,413
2018-07-09	170.00	173.33	169.64	172.60	133.97	1,108,926
2018-07-06	168.38	169.86	167.80	168.96	131.14	829,492
2018-07-05	170.36	170.60	168.65	169.08	131.23	680,116
2018-07-03	170.87	171.27	168.84	169.06	131.22	383,104
2018-07-02	169.37	170.55	168.95	170.09	132.02	732,570
2018-06-29	170.37	173.11	170.14	170.15	132.07	1,491,368
2018-06-28	168.51	169.73	167.32	168.68	130.92	1,351,145
2018-06-27	171.66	172.63	168.27	168.47	130.76	987,780
2018-06-26	171.77	171.77	169.35	170.18	132.09	676,392
2018-06-25	172.64	173.13	170.40	171.84	133.38	662,072
2018-06-22	175.21	175.71	172.56	172.98	134.26	1,204,748
2018-06-21	174.35	175.48	173.04	174.53	135.46	1,385,903
2018-06-20	175.37	176.10	173.70	174.07	135.11	876,137
2018-06-19	172.58	174.88	172.31	174.37	135.34	1,223,306
2018-06-18	172.78	174.76	172.27	174.07	135.11	1,166,235
2018-06-15	174.15	174.99	172.13	174.74	135.63	2,243,068
2018-06-14	175.56	175.65	172.92	174.71	135.60	1,288,989

← NewerPage 35 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.