M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	153.81	155.22	153.43	154.19	116.99	659,930
2017-04-03	155.27	155.88	152.49	154.49	117.22	820,714
2017-03-31	155.89	156.57	154.51	154.73	117.40	504,668
2017-03-30	154.13	157.37	154.13	156.64	118.85	756,205
2017-03-29	155.26	155.84	154.03	154.43	117.17	457,089
2017-03-28	154.30	156.72	153.74	156.06	118.41	877,433
2017-03-27	151.29	154.46	149.51	154.17	116.97	810,952
2017-03-24	155.93	156.86	153.57	154.97	117.58	875,472
2017-03-23	154.65	157.50	153.56	154.97	117.58	965,669
2017-03-22	154.28	156.15	151.68	154.76	117.42	1,004,284
2017-03-21	161.96	162.29	154.80	155.05	117.64	1,337,197
2017-03-20	161.67	162.99	160.66	160.94	122.11	875,803
2017-03-17	164.32	164.87	161.45	162.09	122.98	2,603,070
2017-03-16	163.75	165.58	163.25	164.49	124.80	718,157
2017-03-15	166.53	166.73	163.57	163.75	124.24	789,506
2017-03-14	164.91	166.28	163.51	165.96	125.92	534,467
2017-03-13	166.09	166.53	165.09	165.48	125.55	988,841
2017-03-10	167.63	167.63	164.69	166.19	126.09	913,456
2017-03-09	167.29	167.77	165.94	166.53	126.35	608,358
2017-03-08	168.07	168.49	166.13	166.66	126.45	539,344
2017-03-07	166.79	167.98	165.63	166.73	126.50	614,586
2017-03-06	166.56	167.88	165.01	166.97	126.68	804,980
2017-03-03	167.26	168.35	167.09	168.01	127.47	621,768
2017-03-02	172.01	172.01	166.57	167.12	126.80	877,890
2017-03-01	169.64	173.72	169.45	172.21	130.09	1,050,100
2017-02-28	167.19	168.08	166.10	166.97	126.13	1,042,172
2017-02-27	168.74	169.16	167.85	167.95	126.87	991,343
2017-02-24	168.56	169.13	167.43	168.67	127.42	1,257,583
2017-02-23	168.35	170.09	167.39	169.78	128.26	877,627
2017-02-22	166.88	168.61	166.69	168.03	126.93	929,017
2017-02-21	168.25	169.33	167.39	167.93	126.86	809,448
2017-02-17	166.48	168.02	166.25	167.91	126.84	731,495
2017-02-16	168.87	169.16	166.46	167.58	126.59	1,182,956
2017-02-15	168.95	170.81	167.98	169.13	127.76	950,654
2017-02-14	166.98	169.08	166.47	168.22	127.08	1,077,614
2017-02-13	166.10	168.29	165.93	166.80	126.00	959,180
2017-02-10	165.14	165.98	164.41	165.31	124.88	633,956
2017-02-09	162.94	165.17	162.05	164.48	124.25	788,083
2017-02-08	161.67	163.19	160.77	162.80	122.98	845,739
2017-02-07	164.25	164.25	162.33	162.50	122.76	847,432
2017-02-06	162.62	163.98	161.57	163.45	123.47	692,978
2017-02-03	163.89	164.47	162.72	163.89	123.81	1,272,589
2017-02-02	161.41	162.95	160.52	162.11	122.46	820,304
2017-02-01	163.99	166.34	162.62	162.72	122.92	1,136,770
2017-01-31	162.16	163.25	161.39	162.57	122.81	982,271
2017-01-30	163.94	163.94	161.39	163.25	123.32	708,810
2017-01-27	163.40	164.53	163.02	164.04	123.92	640,053
2017-01-26	162.38	163.97	161.89	163.63	123.61	894,358
2017-01-25	160.80	162.88	160.07	162.20	122.53	1,065,600
2017-01-24	156.77	160.22	156.30	159.59	120.56	832,019
2017-01-23	155.91	157.14	155.32	155.94	117.80	1,143,752
2017-01-20	155.74	157.71	155.49	157.03	118.62	632,860
2017-01-19	155.00	157.40	152.62	155.35	117.35	889,980
2017-01-18	153.54	154.86	152.20	154.64	116.82	1,065,832
2017-01-17	154.02	154.29	152.46	152.68	115.34	1,078,377
2017-01-13	156.28	158.75	155.48	156.07	117.90	934,906
2017-01-12	156.39	156.39	154.23	155.35	117.35	827,861
2017-01-11	156.45	157.09	155.31	157.01	118.61	679,676
2017-01-10	156.12	157.46	155.45	156.70	118.37	674,870
2017-01-09	155.50	156.80	154.66	155.96	117.82	696,104

← NewerPage 41 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.