M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-05 | 131.70 | 133.15 | 131.48 | 132.24 | 96.457 | 444,684 |
| 2015-08-04 | 130.95 | 132.01 | 130.36 | 131.05 | 95.589 | 418,846 |
| 2015-08-03 | 131.10 | 131.37 | 129.53 | 130.65 | 95.298 | 624,691 |
| 2015-07-31 | 132.21 | 132.31 | 130.98 | 131.15 | 95.662 | 511,894 |
| 2015-07-30 | 132.00 | 132.73 | 131.59 | 132.22 | 96.443 | 426,825 |
| 2015-07-29 | 131.99 | 132.80 | 130.61 | 132.16 | 96.399 | 787,993 |
| 2015-07-28 | 131.58 | 131.88 | 130.26 | 131.81 | 96.144 | 588,357 |
| 2015-07-27 | 130.61 | 131.05 | 130.00 | 130.73 | 95.356 | 548,219 |
| 2015-07-24 | 131.94 | 132.37 | 131.29 | 131.61 | 95.998 | 459,603 |
| 2015-07-23 | 133.63 | 134.00 | 132.06 | 132.27 | 96.479 | 489,697 |
| 2015-07-22 | 131.77 | 133.78 | 131.77 | 133.20 | 97.158 | 553,704 |
| 2015-07-21 | 132.12 | 133.19 | 131.08 | 131.86 | 96.180 | 861,055 |
| 2015-07-20 | 131.50 | 132.44 | 130.99 | 132.00 | 96.282 | 763,776 |
| 2015-07-17 | 130.31 | 131.45 | 129.99 | 131.22 | 95.713 | 906,672 |
| 2015-07-16 | 127.11 | 131.11 | 126.12 | 130.81 | 95.414 | 1,140,141 |
| 2015-07-15 | 127.43 | 128.45 | 126.84 | 127.98 | 93.350 | 789,747 |
| 2015-07-14 | 126.76 | 127.69 | 126.56 | 127.18 | 92.766 | 869,944 |
| 2015-07-13 | 127.31 | 127.75 | 126.95 | 127.31 | 92.861 | 466,423 |
| 2015-07-10 | 126.01 | 126.48 | 125.30 | 126.21 | 92.059 | 603,966 |
| 2015-07-09 | 124.70 | 125.11 | 123.43 | 124.19 | 90.586 | 490,150 |
| 2015-07-08 | 123.89 | 124.56 | 122.65 | 123.01 | 89.725 | 455,887 |
| 2015-07-07 | 125.33 | 125.48 | 123.07 | 125.03 | 91.198 | 593,823 |
| 2015-07-06 | 124.34 | 125.69 | 123.97 | 125.64 | 91.643 | 411,062 |
| 2015-07-02 | 126.95 | 127.54 | 125.27 | 125.91 | 91.840 | 426,922 |
| 2015-07-01 | 126.57 | 127.41 | 125.84 | 127.29 | 92.847 | 794,254 |
| 2015-06-30 | 126.11 | 126.89 | 124.58 | 124.93 | 91.125 | 750,056 |
| 2015-06-29 | 126.57 | 127.04 | 124.62 | 124.66 | 90.928 | 512,518 |
| 2015-06-26 | 127.99 | 128.48 | 127.64 | 127.96 | 93.335 | 349,288 |
| 2015-06-25 | 128.12 | 128.45 | 127.01 | 127.30 | 92.854 | 562,258 |
| 2015-06-24 | 127.84 | 128.70 | 127.49 | 127.51 | 93.007 | 516,291 |
| 2015-06-23 | 127.60 | 128.62 | 127.27 | 128.16 | 93.481 | 642,435 |
| 2015-06-22 | 126.75 | 127.23 | 126.59 | 127.02 | 92.650 | 565,702 |
| 2015-06-19 | 126.21 | 126.64 | 125.54 | 125.63 | 91.636 | 1,069,742 |
| 2015-06-18 | 125.77 | 126.96 | 124.94 | 126.57 | 92.322 | 814,027 |
| 2015-06-17 | 126.84 | 126.88 | 125.13 | 125.30 | 91.395 | 748,893 |
| 2015-06-16 | 125.64 | 126.58 | 125.32 | 126.33 | 92.146 | 346,585 |
| 2015-06-15 | 125.29 | 126.45 | 124.74 | 125.75 | 91.723 | 482,609 |
| 2015-06-12 | 125.95 | 126.22 | 125.42 | 126.13 | 92.001 | 321,018 |
| 2015-06-11 | 126.48 | 127.00 | 125.86 | 126.21 | 92.059 | 498,254 |
| 2015-06-10 | 125.23 | 127.13 | 125.12 | 126.43 | 92.219 | 544,915 |
| 2015-06-09 | 123.85 | 125.48 | 123.62 | 124.84 | 91.060 | 545,898 |
| 2015-06-08 | 123.54 | 124.75 | 123.16 | 123.97 | 90.425 | 710,686 |
| 2015-06-05 | 123.21 | 124.08 | 122.66 | 123.86 | 90.345 | 618,182 |
| 2015-06-04 | 121.92 | 122.96 | 121.62 | 122.00 | 88.988 | 978,113 |
| 2015-06-03 | 121.21 | 123.18 | 120.56 | 122.64 | 89.455 | 641,481 |
| 2015-06-02 | 119.71 | 121.15 | 119.56 | 121.02 | 88.273 | 568,909 |
| 2015-06-01 | 121.49 | 121.94 | 119.70 | 119.85 | 87.420 | 616,454 |
| 2015-05-29 | 121.91 | 121.98 | 120.72 | 120.88 | 88.171 | 808,252 |
| 2015-05-28 | 121.54 | 121.98 | 121.00 | 121.79 | 88.835 | 667,416 |
| 2015-05-27 | 122.56 | 122.91 | 121.87 | 122.27 | 88.674 | 753,485 |
| 2015-05-26 | 122.76 | 123.16 | 121.51 | 122.09 | 88.544 | 574,075 |
| 2015-05-22 | 123.38 | 123.93 | 122.98 | 123.16 | 89.320 | 636,284 |
| 2015-05-21 | 123.13 | 123.93 | 122.93 | 123.61 | 89.646 | 493,637 |
| 2015-05-20 | 123.76 | 124.35 | 122.91 | 123.58 | 89.625 | 507,907 |
| 2015-05-19 | 122.95 | 124.05 | 122.58 | 124.05 | 89.965 | 1,150,651 |
| 2015-05-18 | 121.20 | 122.70 | 120.99 | 122.51 | 88.849 | 528,032 |
| 2015-05-15 | 122.94 | 122.97 | 120.62 | 121.20 | 87.898 | 1,241,181 |
| 2015-05-14 | 122.94 | 122.98 | 121.89 | 122.80 | 89.059 | 737,452 |
| 2015-05-13 | 121.11 | 122.18 | 120.47 | 122.02 | 88.493 | 919,830 |
| 2015-05-12 | 120.58 | 121.70 | 119.94 | 121.30 | 87.971 | 795,643 |
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.
