M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-25 | 153.67 | 154.82 | 153.09 | 154.71 | 118.53 | 663,997 |
| 2017-09-22 | 154.18 | 154.33 | 153.21 | 153.82 | 117.84 | 496,435 |
| 2017-09-21 | 154.58 | 155.82 | 154.22 | 154.42 | 118.30 | 524,471 |
| 2017-09-20 | 153.06 | 155.13 | 151.68 | 154.56 | 118.41 | 690,440 |
| 2017-09-19 | 151.50 | 153.52 | 151.04 | 152.71 | 116.99 | 496,845 |
| 2017-09-18 | 150.63 | 152.42 | 150.15 | 151.67 | 116.20 | 696,572 |
| 2017-09-15 | 149.72 | 150.01 | 148.52 | 149.99 | 114.91 | 1,566,307 |
| 2017-09-14 | 150.43 | 150.98 | 149.60 | 149.92 | 114.86 | 1,801,819 |
| 2017-09-13 | 148.42 | 150.79 | 148.03 | 150.50 | 115.30 | 970,039 |
| 2017-09-12 | 147.17 | 149.65 | 146.74 | 149.02 | 114.17 | 835,929 |
| 2017-09-11 | 146.33 | 147.67 | 145.56 | 146.52 | 112.25 | 737,673 |
| 2017-09-08 | 142.36 | 144.73 | 142.17 | 144.07 | 110.38 | 723,048 |
| 2017-09-07 | 145.25 | 145.25 | 141.12 | 142.47 | 109.15 | 750,953 |
| 2017-09-06 | 146.46 | 146.83 | 144.59 | 145.16 | 111.21 | 473,510 |
| 2017-09-05 | 147.64 | 148.15 | 145.24 | 145.45 | 111.43 | 693,687 |
| 2017-09-01 | 148.66 | 150.38 | 148.10 | 149.00 | 114.15 | 797,167 |
| 2017-08-31 | 150.05 | 150.05 | 147.74 | 147.86 | 113.28 | 570,402 |
| 2017-08-30 | 149.75 | 150.30 | 149.03 | 149.29 | 114.37 | 658,285 |
| 2017-08-29 | 149.93 | 150.52 | 149.16 | 150.13 | 114.44 | 906,582 |
| 2017-08-28 | 154.04 | 154.49 | 151.28 | 152.00 | 115.87 | 481,452 |
| 2017-08-25 | 153.31 | 154.51 | 153.31 | 153.80 | 117.24 | 488,166 |
| 2017-08-24 | 153.54 | 153.63 | 152.57 | 152.83 | 116.50 | 407,383 |
| 2017-08-23 | 152.53 | 154.62 | 152.42 | 153.21 | 116.79 | 471,481 |
| 2017-08-22 | 152.97 | 153.78 | 152.30 | 153.60 | 117.09 | 458,211 |
| 2017-08-21 | 153.46 | 153.46 | 151.79 | 152.49 | 116.24 | 610,829 |
| 2017-08-18 | 153.04 | 154.79 | 152.04 | 153.43 | 116.96 | 619,503 |
| 2017-08-17 | 158.21 | 158.46 | 153.69 | 153.87 | 117.29 | 509,681 |
| 2017-08-16 | 159.12 | 159.74 | 158.14 | 158.60 | 120.90 | 419,142 |
| 2017-08-15 | 160.11 | 160.72 | 158.39 | 158.50 | 120.82 | 391,933 |
| 2017-08-14 | 157.88 | 159.76 | 157.88 | 159.09 | 121.27 | 379,166 |
| 2017-08-11 | 159.40 | 160.15 | 156.03 | 156.60 | 119.38 | 658,025 |
| 2017-08-10 | 162.00 | 162.63 | 158.62 | 158.72 | 120.99 | 806,263 |
| 2017-08-09 | 163.33 | 164.36 | 162.43 | 163.00 | 124.25 | 761,918 |
| 2017-08-08 | 163.30 | 166.70 | 163.20 | 164.37 | 125.30 | 570,610 |
| 2017-08-07 | 163.34 | 164.61 | 162.73 | 163.62 | 124.73 | 479,822 |
| 2017-08-04 | 163.99 | 165.21 | 163.12 | 163.58 | 124.70 | 678,962 |
| 2017-08-03 | 164.64 | 164.88 | 163.10 | 163.79 | 124.86 | 608,353 |
| 2017-08-02 | 164.19 | 164.94 | 163.59 | 164.92 | 125.72 | 436,983 |
| 2017-08-01 | 163.88 | 165.14 | 163.44 | 164.66 | 125.52 | 947,770 |
| 2017-07-31 | 160.82 | 164.23 | 160.44 | 163.15 | 124.37 | 691,892 |
| 2017-07-28 | 159.00 | 161.67 | 158.42 | 160.59 | 122.42 | 724,808 |
| 2017-07-27 | 158.06 | 159.07 | 157.26 | 159.01 | 121.21 | 836,831 |
| 2017-07-26 | 161.97 | 161.97 | 157.55 | 157.98 | 120.43 | 930,232 |
| 2017-07-25 | 163.12 | 163.91 | 161.08 | 161.50 | 123.11 | 1,316,788 |
| 2017-07-24 | 158.21 | 161.36 | 158.21 | 160.34 | 122.23 | 956,265 |
| 2017-07-21 | 159.56 | 160.57 | 157.63 | 158.11 | 120.53 | 679,783 |
| 2017-07-20 | 162.62 | 162.95 | 159.07 | 160.34 | 122.23 | 792,515 |
| 2017-07-19 | 166.82 | 166.85 | 160.90 | 162.48 | 123.86 | 1,550,866 |
| 2017-07-18 | 164.83 | 165.90 | 164.34 | 165.48 | 126.14 | 1,051,489 |
| 2017-07-17 | 165.55 | 166.35 | 164.18 | 165.99 | 126.53 | 596,735 |
| 2017-07-14 | 165.16 | 166.45 | 164.30 | 165.77 | 126.37 | 488,030 |
| 2017-07-13 | 165.58 | 166.81 | 164.93 | 166.54 | 126.95 | 443,441 |
| 2017-07-12 | 164.88 | 165.50 | 163.71 | 165.24 | 125.96 | 630,608 |
| 2017-07-11 | 164.91 | 166.18 | 163.36 | 165.17 | 125.91 | 987,167 |
| 2017-07-10 | 164.70 | 165.40 | 163.99 | 164.36 | 125.29 | 579,412 |
| 2017-07-07 | 164.72 | 165.39 | 163.62 | 165.11 | 125.86 | 549,560 |
| 2017-07-06 | 164.38 | 165.53 | 163.44 | 163.59 | 124.70 | 700,075 |
| 2017-07-05 | 164.44 | 165.33 | 163.16 | 164.44 | 125.35 | 533,587 |
| 2017-07-03 | 162.98 | 165.26 | 162.35 | 164.31 | 125.25 | 386,266 |
| 2017-06-30 | 162.27 | 162.62 | 159.73 | 161.95 | 123.45 | 747,013 |
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.
