M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	105.31	109.34	104.65	107.55	79.357	2,061,424
2016-01-26	102.26	105.90	101.98	105.68	77.977	2,693,425
2016-01-25	104.17	104.46	101.51	101.79	75.107	1,607,126
2016-01-22	103.74	105.32	102.19	104.58	77.165	1,776,102
2016-01-21	104.72	104.95	101.83	102.24	75.439	1,675,455
2016-01-20	104.12	106.08	101.91	104.73	77.276	2,039,497
2016-01-19	105.69	108.23	104.42	106.35	78.471	1,698,126
2016-01-15	105.82	105.88	102.72	104.49	77.099	1,711,976
2016-01-14	107.05	107.99	105.42	107.21	79.106	1,148,775
2016-01-13	110.98	111.16	106.49	106.72	78.744	1,595,236
2016-01-12	110.38	110.74	109.02	110.49	81.526	1,317,806
2016-01-11	110.09	111.26	108.32	109.13	80.523	1,260,295
2016-01-08	113.54	113.60	109.96	110.17	81.290	865,651
2016-01-07	113.98	114.57	111.90	112.48	82.995	982,437
2016-01-06	116.35	117.23	115.28	115.74	85.400	859,735
2016-01-05	117.87	118.99	117.08	118.13	87.163	650,051
2016-01-04	119.24	119.24	116.23	117.48	86.684	1,143,611
2015-12-31	121.80	122.90	121.18	121.18	89.414	797,079
2015-12-30	123.85	123.99	122.60	122.64	90.491	310,647
2015-12-29	123.19	124.23	122.90	124.00	91.495	409,884
2015-12-28	122.62	122.72	121.08	122.66	90.506	419,879
2015-12-24	122.89	124.00	122.57	123.33	91.000	510,743
2015-12-23	122.31	123.37	121.70	123.25	90.941	406,210
2015-12-22	121.06	122.03	119.95	121.77	89.849	592,306
2015-12-21	121.21	122.16	119.37	120.64	89.015	726,883
2015-12-18	124.17	124.22	119.98	120.03	88.565	3,568,393
2015-12-17	126.99	127.39	124.66	124.74	92.041	1,063,080
2015-12-16	124.99	126.74	123.39	126.42	93.280	1,036,015
2015-12-15	122.28	124.87	121.65	124.26	91.687	900,200
2015-12-14	121.03	121.58	118.64	120.87	89.185	1,158,144
2015-12-11	120.61	121.27	119.50	120.41	88.846	836,439
2015-12-10	121.28	123.93	120.69	122.65	90.499	873,372
2015-12-09	123.01	123.79	120.19	120.98	89.266	989,543
2015-12-08	124.37	124.99	123.28	123.56	91.170	842,199
2015-12-07	125.61	126.00	124.42	125.59	92.668	830,558
2015-12-04	123.66	126.43	123.13	126.06	93.015	1,147,462
2015-12-03	125.52	125.88	122.44	122.79	90.602	946,256
2015-12-02	126.32	126.68	124.81	125.07	92.284	678,064
2015-12-01	126.13	126.73	124.89	126.15	93.081	552,893
2015-11-30	125.43	125.96	124.66	125.33	92.476	1,089,371
2015-11-27	125.20	125.51	124.17	125.45	92.565	236,373
2015-11-25	124.65	125.41	123.87	124.94	92.188	690,143
2015-11-24	123.98	124.81	123.01	124.59	91.930	1,055,231
2015-11-23	125.26	125.85	124.57	125.08	92.292	564,144
2015-11-20	126.26	126.49	124.48	125.08	92.292	734,404
2015-11-19	125.42	126.13	124.43	125.43	92.550	694,325
2015-11-18	124.79	125.30	122.43	125.30	92.454	1,226,380
2015-11-17	124.06	125.81	123.08	124.27	91.694	1,152,682
2015-11-16	122.38	123.63	121.79	123.48	91.111	995,573
2015-11-13	123.72	124.38	121.61	122.46	90.358	1,674,643
2015-11-12	123.79	124.60	123.39	124.05	91.532	1,829,365
2015-11-11	124.10	125.35	123.57	124.56	91.908	1,412,933
2015-11-10	123.00	124.12	122.07	123.50	91.126	2,384,819
2015-11-09	122.98	123.79	121.61	123.63	91.222	2,899,459
2015-11-06	122.50	124.41	122.01	123.66	91.244	1,484,067
2015-11-05	119.57	121.31	119.50	120.60	88.986	969,410
2015-11-04	120.32	120.70	119.14	119.56	88.219	820,272
2015-11-03	120.37	120.90	119.66	120.14	88.647	956,904
2015-11-02	120.93	121.57	120.06	120.27	88.742	1,883,212
2015-10-30	123.10	123.69	119.85	119.85	88.433	3,524,576

← NewerPage 46 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.