M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	117.94	118.93	117.60	118.73	88.717	690,689
2016-07-18	119.02	119.33	118.46	118.53	88.567	461,420
2016-07-15	119.75	120.40	118.64	119.06	88.963	598,260
2016-07-14	120.16	120.34	118.78	119.46	89.262	780,021
2016-07-13	118.20	118.51	117.16	117.96	88.141	586,351
2016-07-12	117.11	118.68	117.11	118.10	88.246	1,011,799
2016-07-11	116.77	117.07	116.23	116.53	87.073	576,775
2016-07-08	115.96	116.74	115.38	115.94	86.632	711,254
2016-07-07	115.86	115.86	113.28	114.20	85.332	625,942
2016-07-06	112.09	113.52	111.13	113.42	84.749	866,720
2016-07-05	115.75	115.75	112.07	112.87	84.338	1,228,704
2016-07-01	117.65	118.26	116.35	117.05	87.461	773,288
2016-06-30	115.21	118.24	114.41	118.23	88.343	1,346,744
2016-06-29	112.85	113.54	111.00	113.48	84.794	1,010,488
2016-06-28	110.66	111.73	109.14	111.55	83.352	1,137,871
2016-06-27	110.78	111.44	108.04	108.78	81.282	1,333,135
2016-06-24	112.77	115.56	112.51	112.64	84.166	2,041,508
2016-06-23	118.93	120.79	118.93	120.42	89.980	776,795
2016-06-22	117.77	118.86	117.30	117.33	87.671	522,127
2016-06-21	117.82	118.05	116.38	117.87	88.074	597,943
2016-06-20	118.67	120.00	117.25	117.40	87.723	937,856
2016-06-17	116.18	117.32	115.97	117.21	87.581	1,583,087
2016-06-16	115.11	116.24	114.25	116.10	86.752	661,210
2016-06-15	116.31	118.11	115.53	116.25	86.864	908,720
2016-06-14	117.07	118.04	114.99	115.52	86.318	937,940
2016-06-13	117.14	118.97	116.86	117.69	87.940	1,136,150
2016-06-10	116.73	117.80	116.51	117.55	87.835	839,696
2016-06-09	118.74	118.74	117.04	118.37	88.448	652,588
2016-06-08	118.27	119.16	117.98	119.03	88.941	679,357
2016-06-07	120.13	120.25	118.43	118.49	88.537	801,979
2016-06-06	118.71	120.65	117.98	119.98	89.651	685,134
2016-06-03	118.48	118.48	115.78	118.29	88.388	756,963
2016-06-02	118.74	120.12	118.38	120.08	89.725	800,895
2016-06-01	118.54	119.51	117.26	119.27	89.120	577,318
2016-05-31	119.87	120.10	118.66	119.50	89.292	981,863
2016-05-27	118.18	119.37	117.89	119.37	89.195	764,512
2016-05-26	118.88	119.36	117.84	118.47	87.999	462,963
2016-05-25	118.72	120.00	118.60	119.00	88.393	1,609,795
2016-05-24	116.51	118.45	116.30	117.80	87.502	563,081
2016-05-23	116.42	116.55	114.73	115.83	86.038	377,616
2016-05-20	116.57	117.44	115.85	116.39	86.454	394,480
2016-05-19	115.88	117.09	114.24	115.82	86.031	684,196
2016-05-18	113.19	116.76	112.94	116.74	86.714	1,160,989
2016-05-17	113.58	114.80	112.41	113.17	84.063	478,867
2016-05-16	113.01	114.61	112.57	114.05	84.716	560,377
2016-05-13	114.82	115.76	112.64	113.23	84.107	580,803
2016-05-12	116.14	116.88	114.37	115.11	85.504	431,332
2016-05-11	115.24	116.50	114.90	115.47	85.771	646,098
2016-05-10	114.78	115.95	114.28	115.79	86.009	665,510
2016-05-09	114.55	114.85	113.27	113.89	84.597	674,093
2016-05-06	113.67	114.91	113.52	114.69	85.192	597,527
2016-05-05	114.33	115.14	113.56	114.22	84.842	656,981
2016-05-04	115.31	115.93	113.18	114.12	84.768	1,084,266
2016-05-03	117.55	117.55	115.44	116.69	86.677	802,278
2016-05-02	118.92	119.41	117.80	118.95	88.356	1,176,403
2016-04-29	118.65	119.08	117.51	118.32	87.888	1,026,961
2016-04-28	119.14	120.61	118.67	119.14	88.497	961,051
2016-04-27	119.59	120.88	118.61	120.43	89.455	827,718
2016-04-26	119.32	119.94	118.60	119.63	88.861	530,115
2016-04-25	118.33	119.05	117.31	118.89	88.311	744,896

← NewerPage 44 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.