M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	155.50	156.80	154.66	155.96	117.82	696,104
2017-01-06	155.91	157.12	155.50	156.56	118.27	932,048
2017-01-05	157.26	157.41	154.35	155.38	117.38	952,105
2017-01-04	156.90	158.25	156.44	157.70	119.13	765,932
2017-01-03	158.20	160.77	155.74	156.74	118.40	1,259,082
2016-12-30	156.35	156.83	155.36	156.43	118.17	836,905
2016-12-29	156.72	157.08	154.81	155.63	117.57	508,976
2016-12-28	158.35	158.35	156.26	156.65	118.34	439,524
2016-12-27	157.48	158.10	156.86	158.10	119.43	467,863
2016-12-23	156.09	157.12	155.50	157.10	118.68	506,513
2016-12-22	155.75	156.24	155.26	156.03	117.87	954,867
2016-12-21	157.05	157.05	155.85	155.91	117.78	937,683
2016-12-20	155.00	157.27	154.98	157.02	118.62	853,921
2016-12-19	152.77	154.21	151.82	154.18	116.47	677,054
2016-12-16	153.50	154.41	152.09	152.49	115.19	2,080,189
2016-12-15	153.05	154.91	151.67	153.85	116.22	1,019,857
2016-12-14	152.33	154.51	151.92	152.86	115.47	1,858,008
2016-12-13	153.50	154.13	151.90	153.22	115.75	1,175,252
2016-12-12	153.32	154.79	151.44	152.80	115.43	929,411
2016-12-09	153.31	154.18	151.76	154.17	116.46	1,079,912
2016-12-08	152.00	154.76	151.46	153.50	115.96	1,311,081
2016-12-07	149.29	151.51	148.63	151.29	114.29	891,654
2016-12-06	148.41	149.03	147.15	148.91	112.49	711,455
2016-12-05	147.25	148.46	146.58	147.34	111.30	1,531,468
2016-12-02	146.26	146.91	144.73	146.16	110.41	749,667
2016-12-01	144.74	147.30	144.34	147.09	111.11	1,502,976
2016-11-30	142.28	144.38	141.69	143.94	108.74	1,255,454
2016-11-29	141.16	141.73	140.47	140.79	105.83	930,069
2016-11-28	142.40	143.24	140.35	140.72	105.77	1,237,003
2016-11-25	143.53	143.71	142.60	143.71	108.02	324,676
2016-11-23	142.91	143.99	141.44	143.57	107.92	1,030,682
2016-11-22	141.50	142.65	141.09	142.29	106.95	1,451,023
2016-11-21	141.67	141.67	139.79	141.06	106.03	898,345
2016-11-18	140.23	141.99	139.46	141.26	106.18	1,331,087
2016-11-17	137.26	140.12	137.04	139.91	105.17	1,590,949
2016-11-16	136.88	137.77	136.11	136.74	102.78	995,493
2016-11-15	135.78	139.01	134.63	138.85	104.37	1,447,648
2016-11-14	136.75	140.58	136.75	139.95	105.20	1,671,311
2016-11-11	133.31	136.16	132.70	136.00	102.23	1,585,239
2016-11-10	132.15	135.20	129.26	133.71	100.51	2,907,861
2016-11-09	125.45	132.08	125.09	131.54	98.874	2,238,643
2016-11-08	124.31	125.40	123.38	125.13	94.056	1,093,988
2016-11-07	123.13	124.94	122.92	124.88	93.868	1,258,341
2016-11-04	121.28	122.57	120.31	121.81	91.560	879,573
2016-11-03	122.25	122.82	120.90	121.41	91.260	885,748
2016-11-02	122.11	122.36	120.93	121.81	91.560	1,234,654
2016-11-01	123.33	123.33	121.55	122.89	92.372	959,269
2016-10-31	122.40	123.34	122.11	122.73	92.252	915,184
2016-10-28	122.37	122.53	120.97	122.07	91.756	864,435
2016-10-27	120.91	122.71	120.09	121.98	91.688	989,303
2016-10-26	118.80	120.37	118.20	120.19	90.343	589,126
2016-10-25	118.97	119.38	118.27	119.05	89.486	591,755
2016-10-24	119.21	119.70	118.65	118.92	89.388	667,276
2016-10-21	117.70	119.03	117.30	118.91	89.380	630,967
2016-10-20	117.43	119.15	117.29	118.85	89.335	1,078,869
2016-10-19	116.20	118.70	114.56	117.50	88.321	1,511,261
2016-10-18	115.07	115.56	113.42	115.27	86.644	831,503
2016-10-17	114.62	115.18	113.64	114.00	85.690	571,359
2016-10-14	114.66	115.33	113.58	113.87	85.592	1,138,814
2016-10-13	115.49	115.49	112.25	113.17	85.066	1,142,944

← NewerPage 42 of 79 · 4,732 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.