M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	54.60	55.19	53.83	54.15	383,676	-0.44(-0.81%)
Oct 30, 2002	53.77	54.74	53.70	54.59	317,713	+0.78(+1.45%)
Oct 29, 2002	53.74	53.94	52.69	53.81	585,348	-0.11(-0.21%)
Oct 28, 2002	54.86	54.89	53.57	53.92	634,669	-0.61(-1.13%)
Oct 25, 2002	52.75	54.70	52.42	54.54	429,215	+1.64(+3.10%)
Oct 24, 2002	54.83	54.93	52.85	52.90	500,019	-1.30(-2.40%)
Oct 23, 2002	53.30	54.23	52.61	54.20	377,019	+0.73(+1.37%)
Oct 22, 2002	53.80	53.87	53.06	53.47	355,687	-0.60(-1.11%)
Oct 21, 2002	53.54	54.23	52.94	54.07	464,617	+0.17(+0.31%)
Oct 18, 2002	53.87	54.86	53.44	53.90	510,156	-0.36(-0.66%)
Oct 17, 2002	53.44	54.53	53.14	54.26	817,732	+1.74(+3.32%)
Oct 16, 2002	52.71	52.88	51.87	52.51	619,843	-0.54(-1.02%)
Oct 15, 2002	52.88	53.54	52.12	53.06	1,892,964	+2.02(+3.96%)
Oct 14, 2002	49.37	51.13	49.37	51.03	603,806	+1.22(+2.44%)
Oct 11, 2002	49.57	51.36	49.45	49.82	15,129	+1.21(+2.49%)
Oct 10, 2002	44.95	48.71	44.75	48.61	1,682,971	+3.66(+8.15%)
Oct 09, 2002	47.26	47.74	44.95	44.95	2,835,816	-3.57(-7.36%)
Oct 08, 2002	46.53	49.57	46.49	48.52	1,177,051	+2.65(+5.78%)
Oct 07, 2002	47.37	48.05	45.61	45.87	883,696	-1.96(-4.10%)
Oct 04, 2002	49.24	49.25	47.13	47.83	1,031,810	-1.41(-2.87%)
Oct 03, 2002	52.21	52.21	49.18	49.24	1,060,859	-2.96(-5.67%)
Oct 02, 2002	53.51	53.98	52.16	52.20	848,596	-1.84(-3.41%)
Oct 01, 2002	52.26	54.05	51.79	54.05	631,795	+1.96(+3.76%)
Sep 30, 2002	52.22	52.68	50.96	52.09	785,961	-0.63(-1.19%)
Sep 27, 2002	52.85	53.54	52.32	52.72	1,137,866	-0.23(-0.44%)
Sep 26, 2002	50.90	53.54	50.56	52.95	1,736,074	+3.59(+7.27%)
Sep 25, 2002	48.65	49.49	48.23	49.36	810,924	+1.20(+2.50%)
Sep 24, 2002	48.52	49.11	48.12	48.16	727,411	-0.80(-1.63%)
Sep 23, 2002	48.15	49.02	47.76	48.96	75,645	+0.65(+1.35%)
Sep 20, 2002	48.48	48.89	48.09	48.30	885,511	+0.05(+0.11%)
Sep 19, 2002	49.24	49.44	48.25	48.25	588,525	-1.57(-3.14%)
Sep 18, 2002	50.90	51.06	49.69	49.82	1,157,988	-1.94(-3.74%)
Sep 17, 2002	52.32	52.61	51.64	51.75	395,023	-0.21(-0.41%)
Sep 16, 2002	52.85	52.85	51.64	51.97	532,850	-0.89(-1.68%)
Sep 13, 2002	52.16	52.98	51.46	52.85	407,277	+0.69(+1.32%)
Sep 12, 2002	54.27	54.27	51.86	52.16	565,075	-2.39(-4.37%)
Sep 11, 2002	55.19	55.29	54.46	54.55	281,403	-0.42(-0.77%)
Sep 10, 2002	55.89	55.89	54.56	54.97	322,403	-0.90(-1.61%)
Sep 09, 2002	54.70	56.00	54.60	55.87	295,624	+0.67(+1.22%)
Sep 06, 2002	55.52	55.73	54.86	55.20	408,790	+0.30(+0.54%)
Sep 05, 2002	54.99	55.15	54.42	54.90	354,325	-0.49(-0.88%)
Sep 04, 2002	54.43	55.39	54.30	55.39	396,233	+0.81(+1.48%)
Sep 03, 2002	55.98	55.99	54.27	54.58	492,757	-2.13(-3.75%)
Aug 30, 2002	55.77	56.91	55.73	56.71	454,329	+0.95(+1.69%)
Aug 29, 2002	55.32	55.92	54.79	55.77	381,406	+0.12(+0.21%)
Aug 28, 2002	56.02	56.18	55.45	55.65	467,189	-0.40(-0.71%)
Aug 27, 2002	56.48	56.98	55.94	56.04	349,030	-0.16(-0.28%)
Aug 26, 2002	55.09	56.20	55.05	56.20	198,495	+1.32(+2.40%)
Aug 23, 2002	55.92	55.98	54.77	54.89	275,200	-1.06(-1.90%)
Aug 22, 2002	56.08	56.47	55.79	55.95	284,126	-0.19(-0.33%)
Aug 21, 2002	55.89	56.47	55.26	56.14	267,938	+0.42(+0.75%)
Aug 20, 2002	57.08	57.08	55.69	55.72	511,669	-0.35(-0.62%)
Aug 16, 2002	56.12	56.28	55.92	56.07	425,432	-0.11(-0.20%)
Aug 15, 2002	56.12	56.18	55.69	56.18	439,200	+0.35(+0.63%)
Aug 14, 2002	54.20	55.84	53.60	55.83	402,739	+1.73(+3.19%)
Aug 13, 2002	54.56	55.36	54.10	54.11	534,817	-0.45(-0.82%)
Aug 12, 2002	54.46	54.82	53.88	54.56	352,358	+0.34(+0.62%)
Aug 07, 2002	54.00	54.25	53.21	54.22	555,997	+0.96(+1.80%)
Aug 06, 2002	51.72	53.86	51.72	53.26	579,901	+1.87(+3.64%)
Aug 05, 2002	53.21	53.21	51.31	51.39	367,639	-1.98(-3.72%)
Aug 02, 2002	53.80	54.20	53.03	53.37	461,137	-0.37(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.