M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	117.87	119.78	116.37	119.04	88.423	698,233
2016-04-21	119.37	120.16	118.20	118.30	87.873	856,472
2016-04-20	118.33	121.11	117.72	120.26	89.329	1,090,381
2016-04-19	115.47	118.03	115.04	117.85	87.539	914,985
2016-04-18	114.35	116.22	112.81	115.81	86.024	959,523
2016-04-15	116.57	116.67	114.01	114.81	85.281	893,847
2016-04-14	115.18	117.83	115.10	116.22	86.328	835,442
2016-04-13	112.80	115.80	112.60	115.53	85.816	854,867
2016-04-12	109.45	111.78	109.35	111.45	82.785	450,248
2016-04-11	109.48	111.13	109.31	109.77	81.537	673,303
2016-04-08	108.85	110.12	108.25	108.86	80.861	681,587
2016-04-07	109.78	110.12	107.01	107.81	80.081	775,616
2016-04-06	109.84	111.14	109.17	110.87	82.354	499,157
2016-04-05	110.88	111.15	109.79	109.98	81.693	598,976
2016-04-04	112.15	112.97	111.59	112.18	83.327	523,816
2016-04-01	111.06	112.82	109.56	112.42	83.505	967,317
2016-03-31	111.59	112.36	110.84	111.00	82.451	718,909
2016-03-30	111.35	113.30	110.37	111.97	83.171	617,618
2016-03-29	110.53	111.22	109.16	111.15	82.562	712,615
2016-03-28	111.72	112.73	110.68	111.33	82.696	480,715
2016-03-24	111.06	111.26	109.75	111.25	82.636	619,752
2016-03-23	112.50	113.02	111.48	111.97	83.171	615,007
2016-03-22	111.36	113.01	111.05	112.44	83.520	488,896
2016-03-21	112.18	113.34	111.70	112.52	83.580	439,134
2016-03-18	111.62	113.39	111.62	112.61	83.647	2,461,244
2016-03-17	110.28	111.39	108.79	111.08	82.510	746,038
2016-03-16	110.90	112.14	109.26	110.66	82.198	756,267
2016-03-15	110.29	111.61	110.04	111.38	82.733	662,644
2016-03-14	111.24	112.23	110.35	111.57	82.874	836,453
2016-03-11	108.90	111.45	108.18	111.32	82.688	1,492,303
2016-03-10	109.07	109.23	106.05	107.79	80.066	952,488
2016-03-09	108.76	108.98	107.46	108.00	80.222	956,156
2016-03-08	108.54	108.92	107.12	107.82	80.089	1,254,050
2016-03-07	109.26	110.08	108.63	109.71	81.492	699,566
2016-03-04	110.26	111.46	108.66	110.23	81.879	1,010,430
2016-03-03	108.61	109.87	107.66	109.85	81.596	973,804
2016-03-02	105.38	108.97	104.73	108.88	80.876	1,976,387
2016-03-01	103.38	105.79	103.17	105.20	78.142	2,064,657
2016-02-29	106.34	106.34	102.53	102.55	76.174	1,603,600
2016-02-26	105.50	107.35	103.83	106.25	78.922	1,323,512
2016-02-25	105.16	106.11	103.44	105.29	77.689	1,962,490
2016-02-24	104.39	105.16	101.95	104.85	77.365	1,040,429
2016-02-23	108.98	109.88	105.57	105.97	78.191	682,401
2016-02-22	108.44	109.64	108.33	109.44	80.751	579,372
2016-02-19	105.73	107.36	104.84	107.05	78.988	714,828
2016-02-18	108.98	108.99	105.28	106.16	78.331	1,513,167
2016-02-17	109.86	111.09	107.86	108.53	80.080	1,294,569
2016-02-16	107.72	110.25	106.23	108.88	80.338	1,105,050
2016-02-12	102.59	106.41	102.59	105.93	78.162	1,365,486
2016-02-11	102.42	103.79	100.08	100.78	74.362	1,723,962
2016-02-10	108.22	108.87	105.38	105.47	77.822	1,023,914
2016-02-09	104.44	108.28	104.34	107.52	79.335	1,411,790
2016-02-08	105.63	106.36	104.61	105.90	78.139	1,096,985
2016-02-05	108.20	109.82	106.95	107.80	79.541	1,260,614
2016-02-04	105.90	109.56	105.88	108.19	79.829	1,011,514
2016-02-03	105.93	106.26	103.17	106.17	78.339	1,245,858
2016-02-02	106.57	106.57	104.78	105.56	77.889	1,251,693
2016-02-01	109.78	110.17	107.16	108.16	79.807	1,308,972
2016-01-29	109.04	110.23	108.59	110.18	81.297	1,821,489
2016-01-28	107.93	109.60	106.91	108.20	79.837	1,678,324

← NewerPage 45 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.