M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	62.37	62.57	61.57	61.71	924,537	-0.79(-1.27%)
Apr 27, 2012	62.80	62.95	62.09	62.50	761,942	+0.01(+0.02%)
Apr 26, 2012	62.17	62.59	61.87	62.49	647,179	+0.18(+0.29%)
Apr 25, 2012	62.37	62.72	61.72	62.31	503,400	+0.36(+0.58%)
Apr 24, 2012	61.37	62.32	61.23	61.95	698,443	+0.59(+0.96%)
Apr 23, 2012	61.77	62.06	61.08	61.36	894,623	-1.14(-1.83%)
Apr 20, 2012	62.48	62.75	62.27	62.51	1,301,184	+0.31(+0.51%)
Apr 19, 2012	62.41	62.71	61.75	62.19	1,393,608	-0.10(-0.16%)
Apr 18, 2012	62.10	62.77	62.08	62.29	1,220,795	-0.17(-0.27%)
Apr 17, 2012	61.86	62.63	61.58	62.47	1,218,264	+1.22(+2.00%)
Apr 16, 2012	60.99	62.09	60.44	61.24	1,315,089	+0.85(+1.41%)
Apr 13, 2012	61.67	61.86	60.39	60.39	821,667	-1.36(-2.20%)
Apr 12, 2012	60.94	61.79	60.86	61.75	620,907	+0.88(+1.45%)
Apr 11, 2012	60.76	61.16	60.54	60.87	901,366	+0.82(+1.37%)
Apr 10, 2012	61.01	61.22	59.98	60.05	916,365	-0.96(-1.57%)
Apr 09, 2012	61.09	61.51	60.73	61.01	586,506	-1.14(-1.83%)
Apr 05, 2012	61.45	62.22	61.44	62.14	825,792	+0.39(+0.64%)
Apr 04, 2012	61.68	62.23	61.41	61.75	573,844	-0.50(-0.80%)
Apr 03, 2012	62.17	62.34	61.78	62.25	947,476	+0.02(+0.03%)
Apr 02, 2012	61.89	62.82	61.59	62.23	696,171	+0.09(+0.14%)
Mar 30, 2012	62.34	62.34	61.68	62.14	760,341	+0.22(+0.36%)
Mar 29, 2012	61.96	62.07	61.22	61.92	680,642	-0.50(-0.80%)
Mar 28, 2012	61.59	62.50	61.34	62.42	806,133	+0.93(+1.51%)
Mar 27, 2012	62.09	62.09	61.45	61.49	611,207	-0.46(-0.75%)
Mar 26, 2012	61.65	62.17	61.42	61.96	1,017,709	+0.54(+0.89%)
Mar 23, 2012	60.92	61.47	60.54	61.41	676,887	+0.62(+1.02%)
Mar 22, 2012	60.67	61.05	60.33	60.79	841,726	-0.35(-0.57%)
Mar 21, 2012	61.42	61.80	60.88	61.14	934,688	-0.56(-0.90%)
Mar 20, 2012	61.61	62.21	61.13	61.70	993,229	-0.26(-0.43%)
Mar 19, 2012	61.28	62.32	60.73	61.97	819,998	+0.67(+1.10%)
Mar 16, 2012	61.06	61.65	60.56	61.29	1,267,123	+0.53(+0.87%)
Mar 15, 2012	59.66	60.80	59.33	60.76	780,288	+1.28(+2.15%)
Mar 14, 2012	59.94	60.32	58.78	59.48	1,102,896	-0.42(-0.70%)
Mar 13, 2012	58.49	60.04	58.34	59.91	909,026	+1.86(+3.20%)
Mar 12, 2012	58.07	58.19	57.51	58.05	497,786	-0.14(-0.25%)
Mar 09, 2012	57.75	58.48	57.54	58.19	539,911	+0.49(+0.84%)
Mar 08, 2012	57.56	57.84	57.16	57.70	479,131	+0.59(+1.04%)
Mar 07, 2012	56.41	57.27	56.31	57.11	496,184	+0.80(+1.42%)
Mar 06, 2012	57.02	57.09	56.23	56.31	838,095	-1.00(-1.75%)
Mar 05, 2012	57.37	57.55	56.97	57.31	606,383	-0.34(-0.58%)
Mar 02, 2012	58.23	58.23	57.52	57.65	418,503	-0.46(-0.79%)
Mar 01, 2012	58.10	58.43	57.78	58.10	883,099	+0.22(+0.38%)
Feb 29, 2012	58.15	58.53	57.74	57.88	981,446	-0.16(-0.28%)
Feb 28, 2012	58.38	58.38	57.63	58.04	600,326	-0.34(-0.58%)
Feb 27, 2012	57.65	58.53	57.29	58.38	632,855	+0.40(+0.68%)
Feb 24, 2012	58.26	58.33	57.52	57.99	569,021	-0.24(-0.41%)
Feb 23, 2012	57.29	58.31	57.05	58.23	623,511	+0.89(+1.55%)
Feb 22, 2012	58.64	58.64	57.26	57.34	697,519	-1.27(-2.17%)
Feb 21, 2012	58.92	59.04	58.18	58.61	623,198	-0.19(-0.33%)
Feb 17, 2012	58.35	59.07	57.95	58.80	963,320	+0.74(+1.28%)
Feb 16, 2012	57.44	58.15	57.21	58.06	873,465	+0.63(+1.10%)
Feb 15, 2012	57.69	57.94	57.33	57.43	1,029,149	-0.04(-0.06%)
Feb 14, 2012	57.02	57.56	56.43	57.46	1,060,554	+0.26(+0.46%)
Feb 13, 2012	57.15	57.48	56.90	57.20	657,876	+0.61(+1.08%)
Feb 10, 2012	56.39	56.80	56.30	56.59	574,123	-0.72(-1.25%)
Feb 09, 2012	58.11	58.18	57.13	57.31	682,320	-0.64(-1.10%)
Feb 08, 2012	57.80	58.09	57.39	57.95	561,725	+0.24(+0.42%)
Feb 07, 2012	57.19	58.03	57.16	57.70	580,893	+0.27(+0.47%)
Feb 06, 2012	58.13	58.33	57.24	57.43	664,148	-1.04(-1.77%)
Feb 03, 2012	58.02	58.72	57.83	58.47	868,479	+1.35(+2.36%)
Feb 02, 2012	57.05	57.43	56.68	57.12	504,463	+0.24(+0.42%)

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.