M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	163.11	163.90	159.29	161.18	122.87	1,347,716
2017-06-28	160.57	161.94	160.19	161.65	123.22	623,043
2017-06-27	159.93	161.33	159.10	159.16	121.33	419,656
2017-06-26	158.26	159.24	157.26	158.81	121.06	375,673
2017-06-23	160.26	160.26	157.31	157.84	120.32	886,448
2017-06-22	160.41	160.68	158.47	159.49	121.58	436,293
2017-06-21	162.38	162.69	160.53	161.03	122.75	397,068
2017-06-20	161.91	162.78	161.40	161.80	123.34	617,996
2017-06-19	162.79	163.13	161.82	162.66	123.99	381,182
2017-06-16	161.66	162.70	160.77	161.67	123.24	860,705
2017-06-15	161.77	162.99	160.11	161.51	123.12	406,979
2017-06-14	160.66	162.68	159.16	162.55	123.91	638,212
2017-06-13	163.11	163.85	162.00	162.68	124.01	709,479
2017-06-12	163.50	163.96	161.84	162.44	123.83	915,180
2017-06-09	160.08	164.03	160.08	163.36	124.53	698,801
2017-06-08	156.71	160.72	155.85	159.08	121.27	832,320
2017-06-07	156.22	157.48	155.64	156.72	119.47	705,087
2017-06-06	155.88	156.54	155.10	155.87	118.82	589,477
2017-06-05	157.63	159.15	156.88	157.18	119.82	639,161
2017-06-02	157.52	158.73	156.51	157.59	120.13	645,217
2017-06-01	157.56	159.01	155.52	158.70	120.98	625,835
2017-05-31	158.20	158.57	155.19	156.47	119.28	1,072,479
2017-05-30	159.01	159.07	156.47	158.07	120.50	475,713
2017-05-26	160.55	161.62	159.99	160.20	121.55	410,699
2017-05-25	160.73	161.82	159.96	161.20	122.31	782,062
2017-05-24	161.67	161.77	159.82	160.41	121.71	956,042
2017-05-23	158.77	162.16	158.42	161.30	122.38	580,919
2017-05-22	157.89	158.95	155.79	158.75	120.45	641,143
2017-05-19	157.13	158.92	156.76	157.30	119.35	843,375
2017-05-18	156.27	158.19	155.64	157.08	119.18	892,279
2017-05-17	158.04	159.75	155.47	156.53	118.76	1,082,616
2017-05-16	160.76	163.50	160.28	162.37	123.19	1,275,384
2017-05-15	157.94	160.64	157.54	160.54	121.81	1,171,347
2017-05-12	157.27	158.03	156.30	157.81	119.73	564,463
2017-05-11	158.66	159.29	156.86	158.43	120.20	426,618
2017-05-10	158.74	159.47	158.19	159.30	120.86	442,127
2017-05-09	160.07	161.84	158.83	159.31	120.87	486,132
2017-05-08	158.74	160.01	158.12	159.90	121.32	422,717
2017-05-05	159.34	159.61	157.78	158.93	120.58	365,928
2017-05-04	160.29	160.88	158.19	159.09	120.71	949,776
2017-05-03	155.91	159.90	155.63	159.30	120.86	620,561
2017-05-02	157.49	157.87	155.95	156.80	118.97	459,345
2017-05-01	156.88	157.89	155.39	156.96	119.09	594,303
2017-04-28	156.76	157.63	155.35	155.41	117.91	432,782
2017-04-27	158.81	159.45	156.32	156.95	119.08	357,200
2017-04-26	157.30	159.57	157.30	158.69	120.40	726,714
2017-04-25	158.36	159.91	157.66	157.73	119.67	862,584
2017-04-24	157.57	158.87	156.71	156.97	119.10	693,298
2017-04-21	153.87	155.25	153.46	153.91	116.78	630,569
2017-04-20	152.87	154.83	152.17	154.28	117.06	613,370
2017-04-19	153.10	153.76	151.17	151.48	114.93	802,204
2017-04-18	153.18	154.49	150.63	151.85	115.21	1,264,928
2017-04-17	149.51	153.86	149.12	153.71	116.62	1,406,042
2017-04-13	149.20	150.36	147.55	147.93	112.24	1,516,497
2017-04-12	150.64	151.55	148.84	149.82	113.67	1,071,228
2017-04-11	150.77	151.48	149.66	151.48	114.93	616,014
2017-04-10	152.75	153.81	150.96	151.55	114.98	548,176
2017-04-07	152.38	153.90	151.72	153.02	116.10	589,266
2017-04-06	152.37	153.69	151.20	153.37	116.37	798,075
2017-04-05	155.68	156.26	152.10	152.38	115.61	575,316

← NewerPage 40 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.