M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	116.31	117.39	116.03	116.86	87.840	614,296
2016-10-11	117.83	118.22	115.68	116.06	87.238	1,010,263
2016-10-10	118.36	118.75	117.78	117.89	88.614	524,686
2016-10-07	118.10	118.30	116.66	117.83	88.569	440,781
2016-10-06	117.77	118.76	117.16	118.34	88.952	494,720
2016-10-05	116.89	118.58	116.62	118.06	88.742	640,416
2016-10-04	115.68	117.13	115.22	116.48	87.554	540,293
2016-10-03	115.62	116.18	114.99	115.20	86.592	591,546
2016-09-30	115.28	116.68	114.39	116.10	87.268	708,905
2016-09-29	115.33	116.81	113.88	114.54	86.096	809,153
2016-09-28	115.90	116.17	114.25	115.71	86.975	569,286
2016-09-27	113.78	115.54	113.58	115.53	86.840	447,141
2016-09-26	116.48	116.48	113.99	114.16	85.810	633,808
2016-09-23	116.04	117.53	116.01	117.12	88.035	891,846
2016-09-22	115.99	116.59	115.51	116.55	87.607	569,307
2016-09-21	116.00	116.85	115.13	115.70	86.968	534,689
2016-09-20	115.77	116.14	115.20	115.33	86.690	350,519
2016-09-19	115.33	115.96	114.51	115.03	86.464	508,496
2016-09-16	115.11	115.11	113.93	114.81	86.299	1,241,329
2016-09-15	115.28	116.04	115.02	115.65	86.930	643,376
2016-09-14	115.95	117.11	115.41	115.57	86.870	779,927
2016-09-13	116.54	116.90	115.13	116.14	87.298	732,539
2016-09-12	116.52	118.33	115.66	118.13	88.794	818,814
2016-09-09	116.05	117.71	115.68	117.09	88.012	1,531,644
2016-09-08	116.13	116.92	115.72	116.21	87.351	1,465,791
2016-09-07	115.30	116.00	115.02	116.00	87.193	667,434
2016-09-06	117.56	117.70	115.15	115.80	87.043	905,670
2016-09-02	117.72	117.90	116.80	117.34	88.200	1,068,229
2016-09-01	118.68	118.92	116.09	117.32	88.185	774,554
2016-08-31	117.96	118.60	117.22	118.33	88.945	935,224
2016-08-30	117.84	118.16	116.90	117.95	88.659	1,641,407
2016-08-29	118.00	118.75	117.97	118.21	88.328	774,406
2016-08-26	117.88	118.68	116.53	117.70	87.947	801,507
2016-08-25	117.27	117.82	116.85	117.45	87.760	846,058
2016-08-24	117.89	118.58	117.17	117.20	87.573	616,686
2016-08-23	118.31	118.62	117.96	118.01	88.179	418,186
2016-08-22	117.20	117.89	116.78	117.88	88.082	333,935
2016-08-19	117.68	117.76	116.98	117.66	87.917	318,379
2016-08-18	117.58	117.90	117.10	117.90	88.097	448,938
2016-08-17	117.38	117.94	116.90	117.47	87.775	440,071
2016-08-16	117.45	118.08	117.24	117.37	87.700	525,384
2016-08-15	116.66	118.19	116.66	118.10	88.246	613,919
2016-08-12	115.61	116.35	115.50	116.31	86.908	500,909
2016-08-11	116.84	117.43	116.43	116.79	87.267	588,020
2016-08-10	117.28	117.30	116.35	116.57	87.103	542,918
2016-08-09	117.57	118.29	117.28	117.56	87.842	698,207
2016-08-08	117.58	118.21	117.12	117.73	87.969	845,803
2016-08-05	115.26	117.40	114.80	117.20	87.573	1,210,396
2016-08-04	113.72	114.75	113.35	113.97	85.160	855,351
2016-08-03	112.30	114.05	112.17	113.90	85.108	800,017
2016-08-02	112.24	112.80	111.82	112.00	83.688	994,904
2016-08-01	114.43	115.50	112.51	112.78	84.271	1,380,697
2016-07-29	114.69	115.72	114.22	114.56	85.601	805,915
2016-07-28	114.49	115.42	113.78	114.83	85.803	808,979
2016-07-27	114.32	115.95	114.08	114.93	85.877	1,060,045
2016-07-26	113.17	114.81	113.03	114.45	85.519	819,183
2016-07-25	114.12	114.45	113.09	113.36	84.704	812,659
2016-07-22	113.09	114.93	112.63	114.48	85.541	1,024,965
2016-07-21	113.36	114.45	112.26	112.73	84.233	1,045,913
2016-07-20	118.47	118.73	113.77	113.81	85.040	2,118,815

← NewerPage 43 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.