M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	94.82	94.87	93.90	94.02	1,039,150	-0.71(-0.75%)
May 28, 2015	94.53	94.88	94.11	94.73	858,081	+0.17(+0.18%)
May 27, 2015	94.78	95.05	94.25	94.56	974,316	+0.14(+0.15%)
May 26, 2015	94.94	95.24	93.97	94.42	742,324	-0.83(-0.87%)
May 22, 2015	95.42	95.25	95.25	95.25	822,786	-0.35(-0.36%)
May 21, 2015	95.22	95.84	95.08	95.59	638,312	+0.02(+0.02%)
May 20, 2015	95.71	96.17	95.05	95.57	656,764	-0.36(-0.38%)
May 19, 2015	95.08	95.93	94.80	95.93	1,487,883	+1.19(+1.26%)
May 18, 2015	93.73	94.89	93.57	94.74	682,787	+1.01(+1.08%)
May 15, 2015	95.08	95.08	93.28	93.73	1,604,946	-1.24(-1.30%)
May 14, 2015	95.08	95.11	94.26	94.97	953,584	+0.60(+0.64%)
May 13, 2015	93.66	94.49	93.17	94.36	1,189,413	+0.56(+0.59%)
May 12, 2015	93.25	94.12	92.76	93.81	1,028,830	+0.04(+0.04%)
May 11, 2015	93.75	94.22	93.54	93.77	629,449	-0.19(-0.21%)
May 08, 2015	93.61	94.19	93.07	93.96	784,699	+1.02(+1.10%)
May 07, 2015	93.52	93.61	92.49	92.94	911,215	-0.49(-0.53%)
May 06, 2015	93.44	93.81	92.74	93.44	869,173	+0.40(+0.43%)
May 05, 2015	93.54	94.16	92.96	93.03	1,607,696	-1.10(-1.17%)
May 04, 2015	92.58	94.19	92.37	94.13	1,521,233	+1.88(+2.04%)
May 01, 2015	93.15	93.37	91.87	92.25	643,000	-0.29(-0.32%)
Apr 30, 2015	92.81	93.48	92.17	92.55	1,094,728	-0.39(-0.42%)
Apr 29, 2015	92.76	93.72	92.62	92.93	1,325,877	-0.20(-0.22%)
Apr 28, 2015	91.55	93.30	91.32	93.13	1,197,527	+1.59(+1.74%)
Apr 27, 2015	92.56	93.21	91.15	91.54	1,389,282	-0.96(-1.04%)
Apr 24, 2015	92.75	93.14	91.99	92.50	764,917	-0.45(-0.48%)
Apr 23, 2015	92.93	93.29	92.50	92.95	737,056	-0.24(-0.26%)
Apr 22, 2015	92.32	93.28	91.80	93.19	1,122,209	+0.78(+0.85%)
Apr 21, 2015	92.33	92.90	91.62	92.41	1,433,463	+0.22(+0.23%)
Apr 20, 2015	93.32	93.59	91.99	92.19	2,217,530	-1.24(-1.32%)
Apr 17, 2015	94.75	95.31	93.24	93.43	1,815,250	-1.86(-1.95%)
Apr 16, 2015	95.74	95.87	95.09	95.28	1,044,495	-0.60(-0.62%)
Apr 15, 2015	95.76	96.78	95.35	95.88	2,024,190	+0.56(+0.58%)
Apr 14, 2015	95.39	96.12	94.70	95.32	1,384,067	-0.73(-0.76%)
Apr 13, 2015	95.13	96.56	95.12	96.06	1,181,430	-0.14(-0.14%)
Apr 10, 2015	96.36	96.66	95.83	96.20	1,378,083	-0.24(-0.25%)
Apr 09, 2015	96.05	96.58	95.73	96.44	2,196,679	+0.35(+0.36%)
Apr 08, 2015	96.61	96.65	95.47	96.09	1,560,094	-0.22(-0.23%)
Apr 07, 2015	95.53	97.32	95.53	96.31	2,936,750	+0.60(+0.63%)
Apr 06, 2015	95.90	96.39	93.77	95.71	4,997,674	-2.67(-2.71%)
Apr 02, 2015	97.56	98.38	98.38	98.38	782,054	+0.73(+0.75%)
Apr 01, 2015	98.15	98.18	96.86	97.64	765,467	-0.57(-0.58%)
Mar 31, 2015	97.62	98.41	97.29	98.22	1,167,110	+0.09(+0.09%)
Mar 30, 2015	97.08	98.62	96.92	98.12	850,113	+1.48(+1.53%)
Mar 27, 2015	95.95	96.75	95.34	96.65	1,254,638	+0.67(+0.69%)
Mar 26, 2015	95.38	95.38	94.68	95.98	891,656	+0.61(+0.64%)
Mar 25, 2015	97.44	97.46	95.37	95.37	1,224,090	-2.10(-2.15%)
Mar 24, 2015	98.42	98.50	97.09	97.47	2,007,685	-1.01(-1.02%)
Mar 23, 2015	98.99	100.21	98.40	98.47	2,216,009	-0.52(-0.52%)
Mar 20, 2015	98.33	99.21	98.05	98.99	1,165,656	+1.19(+1.22%)
Mar 19, 2015	97.78	98.19	96.85	97.80	856,724	-0.47(-0.48%)
Mar 18, 2015	97.87	98.83	97.43	98.27	1,393,350	+0.29(+0.29%)
Mar 17, 2015	96.89	97.98	96.64	97.98	1,165,432	+0.54(+0.56%)
Mar 16, 2015	97.37	97.46	96.68	97.44	981,132	+0.60(+0.62%)
Mar 13, 2015	97.14	97.19	96.05	96.84	689,303	-0.32(-0.33%)
Mar 12, 2015	94.59	97.26	94.59	97.16	1,225,806	+3.08(+3.27%)
Mar 11, 2015	94.02	94.38	93.70	94.09	1,068,269	+0.29(+0.31%)
Mar 10, 2015	95.52	95.52	93.80	93.80	849,098	-2.46(-2.55%)
Mar 09, 2015	95.93	96.53	95.51	96.26	806,248	+0.03(+0.03%)
Mar 06, 2015	95.35	97.41	95.27	96.23	1,457,195	+0.94(+0.98%)
Mar 05, 2015	94.84	95.33	94.00	95.29	937,238	+0.60(+0.63%)
Mar 04, 2015	94.31	94.76	94.00	94.70	767,229	-0.22(-0.23%)
Mar 03, 2015	94.58	94.84	94.39	94.91	828,957	-0.03(-0.03%)

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.