M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	91.39	92.80	91.39	92.20	1,484,144	+0.55(+0.61%)
May 29, 2014	91.92	92.24	91.22	91.65	1,311,318	-0.59(-0.63%)
May 28, 2014	91.74	92.28	91.24	92.23	927,986	+0.50(+0.54%)
May 27, 2014	91.89	92.52	91.47	91.74	549,737	+0.21(+0.23%)
May 23, 2014	91.06	91.52	91.52	91.52	479,126	+0.55(+0.61%)
May 22, 2014	90.67	91.14	90.56	90.97	367,866	+0.29(+0.32%)
May 21, 2014	90.33	91.05	90.01	90.68	564,443	+0.50(+0.55%)
May 20, 2014	90.68	90.74	89.63	90.18	762,321	-0.54(-0.60%)
May 19, 2014	89.24	90.84	89.24	90.72	1,013,721	+1.17(+1.31%)
May 16, 2014	89.60	89.99	88.94	89.55	1,055,246	-0.12(-0.13%)
May 15, 2014	89.88	90.20	88.49	89.67	985,658	-0.82(-0.90%)
May 14, 2014	92.23	92.23	90.36	90.49	678,970	-1.64(-1.78%)
May 13, 2014	92.91	92.91	92.01	92.13	767,813	-0.82(-0.88%)
May 12, 2014	93.13	93.24	91.89	92.94	1,028,969	+1.27(+1.38%)
May 09, 2014	91.30	91.73	90.54	91.67	998,543	+0.34(+0.37%)
May 08, 2014	91.28	91.84	90.93	91.33	703,927	+0.01(+0.01%)
May 07, 2014	90.56	91.37	90.28	91.33	892,960	+1.13(+1.26%)
May 06, 2014	91.48	91.62	90.10	90.19	772,067	-1.54(-1.68%)
May 05, 2014	91.63	91.84	91.18	91.74	740,144	-0.26(-0.29%)
May 02, 2014	91.97	92.89	91.49	92.00	578,282	+0.23(+0.26%)
May 01, 2014	92.32	92.48	91.53	91.77	737,433	-0.39(-0.43%)
Apr 30, 2014	91.78	92.23	91.41	92.16	891,987	+0.30(+0.33%)
Apr 29, 2014	92.31	92.91	91.74	91.86	690,193	-0.21(-0.23%)
Apr 28, 2014	92.63	92.72	91.32	92.07	1,176,078	-0.26(-0.29%)
Apr 25, 2014	92.84	92.84	91.94	92.33	798,037	-0.51(-0.55%)
Apr 24, 2014	93.66	93.78	92.45	92.84	1,163,396	-0.06(-0.07%)
Apr 23, 2014	92.10	92.95	91.69	92.90	859,386	+0.79(+0.85%)
Apr 22, 2014	91.43	92.67	91.06	92.11	709,364	+0.59(+0.64%)
Apr 21, 2014	91.80	92.29	91.24	91.52	725,085	-0.28(-0.30%)
Apr 17, 2014	91.77	91.80	91.80	91.80	927,537	-0.08(-0.08%)
Apr 16, 2014	91.26	92.02	91.12	91.88	1,053,145	+0.94(+1.04%)
Apr 15, 2014	91.51	92.18	89.93	90.93	1,549,089	-0.35(-0.38%)
Apr 14, 2014	90.19	92.30	89.94	91.28	1,716,369	+1.99(+2.22%)
Apr 11, 2014	88.74	89.66	87.69	89.30	1,584,659	-0.18(-0.20%)
Apr 10, 2014	91.64	91.77	89.46	89.48	1,362,782	-2.18(-2.38%)
Apr 09, 2014	91.61	91.99	91.12	91.66	971,866	+0.29(+0.31%)
Apr 08, 2014	90.53	91.59	90.09	91.37	1,667,898	+0.81(+0.89%)
Apr 07, 2014	91.05	91.09	90.19	90.56	861,518	-0.49(-0.54%)
Apr 04, 2014	92.18	92.80	91.01	91.06	749,680	-0.97(-1.06%)
Apr 03, 2014	91.62	92.08	91.32	92.03	716,809	+0.45(+0.49%)
Apr 02, 2014	92.12	92.12	91.33	91.58	794,924	-0.40(-0.44%)
Apr 01, 2014	92.00	92.08	91.15	91.98	822,128	+0.36(+0.39%)
Mar 31, 2014	91.38	91.77	91.08	91.62	901,384	+0.65(+0.71%)
Mar 28, 2014	90.64	91.37	90.28	90.97	891,005	+0.66(+0.74%)
Mar 27, 2014	91.22	91.62	90.22	90.31	1,376,733	-1.07(-1.17%)
Mar 26, 2014	91.85	92.25	91.33	91.38	896,393	-0.14(-0.16%)
Mar 25, 2014	91.75	91.97	90.96	91.52	831,624	+0.09(+0.10%)
Mar 24, 2014	91.69	92.57	90.96	91.43	1,092,610	-0.06(-0.07%)
Mar 21, 2014	92.03	92.94	91.29	91.49	1,858,951	+0.13(+0.14%)
Mar 20, 2014	89.05	91.45	88.73	91.37	1,555,672	+2.03(+2.27%)
Mar 19, 2014	89.16	90.15	88.68	89.33	1,008,141	+0.19(+0.21%)
Mar 18, 2014	89.29	89.42	88.69	89.14	645,458	+0.23(+0.26%)
Mar 17, 2014	89.02	89.35	88.46	88.91	762,922	+0.21(+0.24%)
Mar 14, 2014	88.38	89.27	88.31	88.70	871,631	+0.10(+0.11%)
Mar 13, 2014	89.78	89.88	88.28	88.60	927,583	-0.80(-0.90%)
Mar 12, 2014	88.91	89.46	88.53	89.40	749,788	+0.13(+0.14%)
Mar 11, 2014	90.17	90.26	88.62	89.27	1,193,033	-0.88(-0.97%)
Mar 10, 2014	89.93	90.59	89.88	90.15	782,352	-0.02(-0.03%)
Mar 07, 2014	90.59	91.14	89.67	90.17	1,282,489	+0.36(+0.40%)
Mar 06, 2014	88.93	90.11	88.93	89.82	967,424	+1.17(+1.32%)
Mar 05, 2014	88.86	88.93	88.31	88.65	905,273	-0.36(-0.41%)
Mar 04, 2014	87.91	89.11	87.91	89.01	929,883	+1.63(+1.87%)

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.