M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	85.33	85.36	84.04	84.04	1,276,371	-1.33(-1.56%)
Oct 30, 2013	84.16	85.88	84.03	85.37	1,793,954	+1.21(+1.44%)
Oct 29, 2013	84.05	84.19	83.59	84.16	1,511,753	+0.49(+0.58%)
Oct 28, 2013	83.95	84.12	83.55	83.68	1,541,284	-0.38(-0.45%)
Oct 25, 2013	84.06	84.27	83.42	84.06	1,374,137	+0.16(+0.19%)
Oct 24, 2013	84.84	85.16	83.69	83.90	1,582,210	-0.40(-0.47%)
Oct 23, 2013	84.17	84.33	83.59	84.30	1,804,051	-0.25(-0.30%)
Oct 22, 2013	85.12	85.14	84.42	84.55	1,036,354	-0.59(-0.69%)
Oct 21, 2013	85.83	86.23	84.96	85.14	1,725,706	-0.60(-0.70%)
Oct 18, 2013	83.99	85.81	82.42	85.74	2,641,043	+1.63(+1.94%)
Oct 17, 2013	85.91	86.14	83.46	84.11	2,828,866	-2.57(-2.96%)
Oct 16, 2013	85.69	86.76	85.45	86.68	1,125,110	+1.74(+2.05%)
Oct 15, 2013	85.43	85.78	84.72	84.94	712,360	-0.86(-1.00%)
Oct 14, 2013	84.88	85.84	84.88	85.80	801,891	+0.32(+0.38%)
Oct 11, 2013	84.23	85.78	83.56	85.48	1,306,525	+1.07(+1.27%)
Oct 10, 2013	83.39	84.49	83.36	84.41	1,175,420	+1.78(+2.16%)
Oct 09, 2013	82.43	82.87	81.58	82.62	1,239,157	+0.54(+0.66%)
Oct 08, 2013	82.77	83.14	82.05	82.09	1,412,007	-0.52(-0.62%)
Oct 07, 2013	83.53	83.65	82.55	82.60	716,650	-1.67(-1.98%)
Oct 04, 2013	83.01	84.37	82.82	84.27	671,617	+1.28(+1.55%)
Oct 03, 2013	83.00	83.46	82.49	82.98	862,574	-0.24(-0.29%)
Oct 02, 2013	83.45	83.50	82.91	83.22	762,982	-0.59(-0.70%)
Oct 01, 2013	83.62	83.98	83.32	83.81	878,916	+0.22(+0.27%)
Sep 30, 2013	83.05	83.75	82.55	83.59	1,143,486	-0.12(-0.14%)
Sep 27, 2013	83.16	84.04	83.04	83.71	1,119,741	+0.03(+0.04%)
Sep 26, 2013	82.97	83.71	82.89	83.68	1,089,487	+0.74(+0.89%)
Sep 25, 2013	82.77	83.16	82.15	82.94	855,097	+0.42(+0.51%)
Sep 24, 2013	82.70	83.03	82.17	82.52	1,061,466	-0.18(-0.22%)
Sep 23, 2013	83.30	83.43	81.76	82.70	1,232,657	-0.60(-0.72%)
Sep 20, 2013	84.08	84.57	83.23	83.30	2,405,042	-0.80(-0.95%)
Sep 19, 2013	84.86	85.19	83.19	84.09	1,346,122	-0.65(-0.77%)
Sep 18, 2013	84.79	85.66	84.24	84.74	1,292,271	-0.05(-0.06%)
Sep 17, 2013	84.07	84.83	83.42	84.80	781,501	+0.93(+1.11%)
Sep 16, 2013	84.33	84.37	83.59	83.86	1,113,407	+0.27(+0.32%)
Sep 13, 2013	83.43	84.04	83.25	83.59	608,182	+0.16(+0.20%)
Sep 12, 2013	84.33	84.39	83.32	83.43	835,086	-0.70(-0.83%)
Sep 11, 2013	84.53	84.76	83.67	84.13	1,029,020	-0.37(-0.44%)
Sep 10, 2013	84.95	85.17	84.24	84.51	1,511,008	+0.01(+0.01%)
Sep 09, 2013	85.89	86.09	84.34	84.50	1,942,133	-1.37(-1.60%)
Sep 06, 2013	86.13	86.56	84.48	85.87	749,635	-0.69(-0.80%)
Sep 05, 2013	86.22	87.00	86.15	86.57	654,234	+0.29(+0.34%)
Sep 04, 2013	85.22	86.48	85.22	86.28	1,014,064	+1.01(+1.18%)
Sep 03, 2013	85.41	86.35	84.36	85.27	1,333,443	+0.62(+0.73%)
Aug 30, 2013	85.37	85.38	83.98	84.65	684,401	-0.35(-0.41%)
Aug 29, 2013	84.72	85.45	84.39	85.00	520,271	+0.01(+0.02%)
Aug 28, 2013	84.84	85.48	84.63	84.98	799,820	+0.06(+0.07%)
Aug 27, 2013	87.09	87.23	84.89	84.92	1,458,878	-3.07(-3.48%)
Aug 26, 2013	87.69	88.28	87.44	87.99	1,088,907	+0.21(+0.24%)
Aug 23, 2013	88.64	88.64	87.35	87.78	759,256	-0.36(-0.41%)
Aug 22, 2013	86.42	88.47	86.40	88.15	886,628	+1.87(+2.17%)
Aug 21, 2013	86.27	86.85	85.59	86.28	875,918	-0.36(-0.41%)
Aug 20, 2013	86.20	87.05	86.05	86.63	537,125	+0.48(+0.56%)
Aug 19, 2013	86.72	86.80	86.02	86.15	769,102	-0.53(-0.61%)
Aug 16, 2013	86.48	87.31	86.43	86.68	828,320	+0.02(+0.03%)
Aug 15, 2013	86.72	87.10	86.41	86.65	840,154	-0.50(-0.58%)
Aug 14, 2013	87.17	87.43	86.79	87.16	741,438	+0.03(+0.03%)
Aug 13, 2013	87.54	87.54	86.78	87.13	690,115	-0.33(-0.37%)
Aug 12, 2013	87.04	87.64	86.71	87.46	717,158	+0.11(+0.13%)
Aug 09, 2013	87.40	87.76	86.92	87.34	791,439	-0.25(-0.28%)
Aug 08, 2013	87.47	88.13	86.87	87.59	584,462	+0.47(+0.54%)
Aug 07, 2013	87.46	87.72	86.70	87.12	1,607,137	-0.66(-0.75%)
Aug 06, 2013	88.18	88.18	87.50	87.78	730,645	-0.44(-0.50%)
Aug 05, 2013	88.06	88.66	87.66	88.22	694,438	-0.20(-0.23%)
Aug 02, 2013	88.18	88.62	87.89	88.42	1,099,733	+0.00(+0.00%)

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.