M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	175.49	176.87	173.61	174.40	135.36	905,666
2018-06-12	176.00	177.45	173.88	175.16	135.95	752,281
2018-06-11	177.61	179.17	175.47	175.78	136.43	871,538
2018-06-08	178.03	178.43	176.43	177.11	137.47	910,838
2018-06-07	179.04	180.13	176.84	177.67	137.90	782,302
2018-06-06	174.89	178.47	174.71	178.46	138.52	549,607
2018-06-05	174.38	175.07	172.83	174.34	135.32	543,404
2018-06-04	175.41	176.04	174.04	175.08	135.89	609,808
2018-06-01	174.25	175.98	173.82	174.68	135.58	537,281
2018-05-31	172.94	174.13	171.20	172.08	133.56	1,037,909
2018-05-30	174.09	175.00	172.24	174.13	134.53	648,910
2018-05-29	176.87	177.34	170.58	171.74	132.69	1,096,967
2018-05-25	179.04	180.16	178.33	179.08	138.36	424,167
2018-05-24	180.61	180.61	177.43	179.89	138.98	567,399
2018-05-23	182.79	183.71	179.83	180.76	139.66	458,743
2018-05-22	182.72	185.61	181.97	183.89	142.07	572,850
2018-05-21	182.35	183.47	181.59	182.05	140.65	568,558
2018-05-18	183.70	184.26	181.83	181.83	140.48	487,577
2018-05-17	184.10	184.80	182.38	184.25	142.35	544,282
2018-05-16	184.22	185.29	183.05	184.26	142.36	450,036
2018-05-15	183.93	186.33	183.39	184.39	142.46	552,428
2018-05-14	186.12	186.18	183.86	184.31	142.40	331,691
2018-05-11	185.89	187.07	185.13	185.64	143.43	423,826
2018-05-10	184.14	186.39	183.05	185.73	143.50	531,536
2018-05-09	182.23	185.08	181.08	184.11	142.24	636,058
2018-05-08	180.83	182.97	180.13	181.06	139.89	748,820
2018-05-07	180.69	181.96	178.59	180.92	139.78	712,885
2018-05-04	178.75	181.94	176.80	180.45	139.42	1,002,548
2018-05-03	178.70	181.22	176.14	179.59	138.75	1,067,876
2018-05-02	181.86	183.34	179.37	179.59	138.75	1,243,924
2018-05-01	181.42	183.71	180.33	182.78	141.22	854,327
2018-04-30	184.98	186.24	182.20	182.27	140.82	582,376
2018-04-27	182.27	185.44	182.27	184.50	142.55	759,101
2018-04-26	182.52	184.72	181.39	182.46	140.97	766,103
2018-04-25	181.55	184.78	179.93	182.52	141.02	898,950
2018-04-24	183.36	185.83	181.05	182.32	140.86	932,418
2018-04-23	181.87	183.71	180.70	181.98	140.60	981,698
2018-04-20	180.30	183.15	179.79	181.53	140.25	936,117
2018-04-19	178.36	181.05	177.82	180.24	139.25	1,070,489
2018-04-18	178.77	180.49	177.38	178.05	137.56	1,057,038
2018-04-17	182.20	183.85	175.90	177.43	137.08	1,092,822
2018-04-16	185.00	186.68	179.87	181.57	140.28	1,219,669
2018-04-13	188.80	188.80	182.16	183.16	141.51	941,190
2018-04-12	186.50	188.74	186.47	187.14	144.58	918,191
2018-04-11	184.50	186.45	184.19	184.93	142.88	600,726
2018-04-10	183.90	187.76	183.77	186.44	144.04	793,201
2018-04-09	182.89	186.77	182.34	182.84	141.26	424,696
2018-04-06	185.09	186.18	179.30	181.69	140.37	641,493
2018-04-05	187.23	187.84	184.85	186.56	144.14	498,373
2018-04-04	180.79	186.44	180.27	185.98	143.69	506,935
2018-04-03	180.85	183.95	180.07	183.02	141.40	537,913
2018-04-02	183.40	183.88	177.28	179.89	138.98	586,524
2018-03-29	181.82	184.36	180.54	184.36	142.44	861,567
2018-03-28	180.87	182.78	178.95	180.59	139.52	578,556
2018-03-27	184.80	185.39	178.99	180.33	139.32	511,077
2018-03-26	180.89	184.92	179.83	184.24	142.34	819,533
2018-03-23	182.45	183.71	177.01	177.51	137.14	958,085
2018-03-22	186.69	189.08	182.35	182.45	140.96	906,234
2018-03-21	189.22	192.15	188.22	189.65	146.52	418,991
2018-03-20	190.35	191.09	188.08	188.69	145.78	482,064

← NewerPage 36 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.