M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	190.39	190.97	187.09	189.29	146.25	635,919
2018-03-16	190.36	192.35	190.26	190.37	147.08	1,298,881
2018-03-15	191.26	191.69	189.35	190.33	147.05	473,822
2018-03-14	194.12	194.35	189.53	190.31	147.03	476,433
2018-03-13	196.26	196.30	192.47	193.05	149.15	405,967
2018-03-12	196.28	197.35	194.08	194.91	150.59	631,116
2018-03-09	196.28	196.86	194.44	196.81	152.06	804,954
2018-03-08	196.00	196.00	191.78	194.69	150.42	556,068
2018-03-07	194.04	195.44	191.86	195.19	150.80	594,452
2018-03-06	194.08	195.74	191.83	195.34	150.92	532,613
2018-03-05	188.94	195.25	186.15	193.75	149.69	663,829
2018-03-02	187.28	191.45	185.80	190.98	147.55	654,643
2018-03-01	190.60	191.99	187.24	188.85	145.33	832,222
2018-02-28	192.59	195.58	189.84	189.84	146.09	746,721
2018-02-27	195.67	197.37	192.19	192.19	147.90	507,133
2018-02-26	194.48	195.60	192.92	195.32	150.31	660,291
2018-02-23	190.26	193.68	189.99	193.51	148.91	524,673
2018-02-22	194.14	194.45	188.79	189.50	145.83	642,677
2018-02-21	191.03	196.64	190.91	192.82	148.38	845,904
2018-02-20	190.60	193.43	190.28	190.64	146.70	807,698
2018-02-16	189.92	194.24	189.92	191.64	147.47	821,842
2018-02-15	192.52	193.00	189.78	191.10	147.06	671,150
2018-02-14	185.15	192.30	184.92	191.98	147.74	763,168
2018-02-13	183.34	187.29	183.20	186.15	143.25	711,104
2018-02-12	183.42	187.37	181.20	184.75	142.17	783,191
2018-02-09	180.65	183.98	177.00	182.62	140.53	813,494
2018-02-08	185.20	185.63	178.23	178.35	137.25	1,093,409
2018-02-07	183.83	187.35	183.53	184.97	142.34	512,533
2018-02-06	175.31	188.36	175.31	185.06	142.41	1,421,970
2018-02-05	187.43	188.67	179.09	179.81	138.37	1,000,646
2018-02-02	192.00	193.85	188.70	189.20	145.60	568,288
2018-02-01	190.17	192.91	188.39	192.85	148.40	571,579
2018-01-31	190.54	192.68	189.84	190.78	146.81	633,101
2018-01-30	188.56	191.20	187.87	190.57	146.65	614,658
2018-01-29	189.75	191.93	189.57	189.79	146.05	649,801
2018-01-26	188.30	189.45	187.07	189.37	145.73	434,404
2018-01-25	190.06	190.06	187.26	187.66	144.41	597,532
2018-01-24	189.62	190.07	188.12	189.46	145.80	637,885
2018-01-23	187.35	190.10	187.26	188.83	145.31	991,937
2018-01-22	188.00	188.98	186.78	188.76	145.26	649,410
2018-01-19	187.43	188.85	186.70	188.78	145.27	749,565
2018-01-18	180.00	188.70	179.20	186.15	143.25	1,397,247
2018-01-17	178.50	179.61	175.60	179.21	137.91	824,808
2018-01-16	179.18	179.82	176.84	177.78	136.81	607,856
2018-01-12	178.68	179.49	177.61	178.52	137.38	439,557
2018-01-11	177.33	178.20	176.04	177.99	136.97	342,002
2018-01-10	175.25	178.42	174.92	176.75	136.02	549,918
2018-01-09	173.39	176.57	173.21	174.91	134.60	539,114
2018-01-08	172.64	172.92	171.73	172.42	132.68	488,878
2018-01-05	174.46	176.50	171.79	172.82	132.99	549,691
2018-01-04	173.40	176.71	173.05	173.44	133.47	628,314
2018-01-03	171.01	173.56	170.38	173.11	133.21	437,559
2018-01-02	172.48	172.90	170.00	171.19	131.74	424,392
2017-12-29	172.48	173.07	170.94	170.99	131.58	414,089
2017-12-28	171.78	172.33	171.27	172.29	132.58	224,175
2017-12-27	172.34	172.34	170.66	171.57	132.03	364,626
2017-12-26	173.26	173.91	171.09	171.99	132.35	308,225
2017-12-22	174.51	174.51	171.78	173.07	133.18	332,650
2017-12-21	174.15	174.68	172.70	173.59	133.58	444,538
2017-12-20	174.99	175.79	171.96	172.53	132.77	624,432

← NewerPage 37 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.