M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	147.69	150.29	145.41	148.38	1,214,604	-2.74(-1.81%)
Jun 29, 2022	153.01	153.01	150.63	151.12	671,018	-0.73(-0.48%)
Jun 28, 2022	155.33	156.52	151.66	151.86	813,743	-1.21(-0.79%)
Jun 27, 2022	155.45	155.99	151.94	153.07	1,017,339	-2.07(-1.33%)
Jun 24, 2022	148.49	156.07	148.22	155.13	1,716,477	+6.52(+4.39%)
Jun 23, 2022	152.68	152.86	145.99	148.62	1,218,126	-4.73(-3.08%)
Jun 22, 2022	151.42	154.68	151.20	153.35	940,318	-0.50(-0.33%)
Jun 21, 2022	154.66	155.50	152.70	153.85	782,861	+2.72(+1.80%)
Jun 17, 2022	152.49	154.34	150.46	151.13	3,246,706	+1.58(+1.06%)
Jun 16, 2022	151.45	151.45	148.22	149.55	1,178,319	-4.52(-2.93%)
Jun 15, 2022	155.14	156.48	152.26	154.06	948,209	+0.55(+0.36%)
Jun 14, 2022	152.15	155.39	151.77	153.51	1,051,168	+2.34(+1.55%)
Jun 13, 2022	150.25	154.42	149.93	151.18	1,158,447	-3.21(-2.08%)
Jun 10, 2022	155.18	157.26	154.29	154.39	1,262,216	-5.14(-3.22%)
Jun 09, 2022	165.64	165.88	159.34	159.53	1,060,573	-6.08(-3.67%)
Jun 08, 2022	166.41	166.80	164.87	165.61	1,212,873	-2.53(-1.51%)
Jun 07, 2022	164.40	168.41	163.85	168.14	1,017,126	+2.56(+1.55%)
Jun 06, 2022	166.64	169.24	165.46	165.58	842,723	-0.10(-0.06%)
Jun 03, 2022	167.10	167.60	165.34	165.68	837,711	-2.24(-1.34%)
Jun 02, 2022	164.94	168.02	163.71	167.92	1,052,998	+2.41(+1.46%)
Jun 01, 2022	168.04	168.04	162.44	165.51	1,597,736	-2.03(-1.21%)
May 31, 2022	164.30	168.61	163.96	167.54	2,347,832	+0.34(+0.21%)
May 27, 2022	164.58	167.38	164.58	167.20	1,050,012	+2.82(+1.72%)
May 26, 2022	162.19	165.46	162.19	164.38	959,843	+3.78(+2.36%)
May 25, 2022	156.14	161.22	155.82	160.59	1,163,460	+4.25(+2.72%)
May 24, 2022	155.58	156.95	152.70	156.34	898,294	+0.71(+0.46%)
May 23, 2022	152.89	157.15	152.89	155.63	1,267,734	+5.14(+3.42%)
May 20, 2022	151.46	152.99	147.42	150.49	1,232,183	-0.15(-0.10%)
May 19, 2022	150.67	153.54	149.23	150.64	1,292,318	-2.60(-1.70%)
May 18, 2022	155.99	157.18	152.41	153.23	1,132,081	-4.66(-2.95%)
May 17, 2022	154.85	157.90	153.95	157.90	1,442,507	+6.35(+4.19%)
May 16, 2022	154.04	154.17	151.13	151.54	1,123,976	-2.51(-1.63%)
May 13, 2022	155.15	156.97	153.70	154.05	1,116,644	+0.79(+0.51%)
May 12, 2022	152.04	154.21	150.04	153.26	1,368,234	+1.09(+0.72%)
May 11, 2022	153.25	157.96	151.99	152.17	1,326,516	-1.18(-0.77%)
May 10, 2022	156.04	157.08	149.39	153.35	1,465,771	-2.03(-1.31%)
May 09, 2022	155.40	157.80	154.44	155.39	1,422,083	-2.26(-1.44%)
May 06, 2022	158.88	159.32	155.13	157.65	1,336,000	-1.54(-0.96%)
May 05, 2022	160.73	160.73	156.11	159.19	1,373,850	-3.65(-2.24%)
May 04, 2022	157.01	163.68	156.16	162.84	1,569,089	+5.42(+3.44%)
May 03, 2022	157.18	158.50	155.95	157.42	858,527	+1.85(+1.19%)
May 02, 2022	155.59	156.78	152.18	155.57	1,154,315	+1.47(+0.95%)
Apr 29, 2022	157.91	158.97	153.68	154.10	1,180,701	-4.32(-2.73%)
Apr 28, 2022	159.00	160.44	155.56	158.42	1,068,371	+0.06(+0.03%)
Apr 27, 2022	157.01	159.80	155.56	158.37	1,215,627	+1.89(+1.21%)
Apr 26, 2022	157.97	161.00	156.32	156.48	1,377,912	-4.43(-2.75%)
Apr 25, 2022	157.90	161.48	155.37	160.91	1,662,965	+1.47(+0.92%)
Apr 22, 2022	164.27	164.37	159.25	159.44	1,423,313	-4.97(-3.02%)
Apr 21, 2022	167.23	170.43	164.17	164.41	2,554,470	+1.33(+0.82%)
Apr 20, 2022	151.66	168.29	149.17	163.07	4,456,541	+13.23(+8.83%)
Apr 19, 2022	148.69	150.51	147.37	149.85	2,492,802	+2.66(+1.81%)
Apr 18, 2022	146.81	148.38	146.46	147.19	1,031,653	-0.37(-0.25%)
Apr 14, 2022	147.41	149.16	146.52	147.56	1,409,359	-0.14(-0.09%)
Apr 13, 2022	146.94	149.01	146.36	147.69	1,517,286	-0.71(-0.48%)
Apr 12, 2022	150.94	152.39	147.07	148.41	1,769,529	-2.82(-1.86%)
Apr 11, 2022	150.95	154.88	149.86	151.23	1,780,835	+0.43(+0.28%)
Apr 08, 2022	150.03	152.16	148.88	150.80	1,458,701	+1.72(+1.15%)
Apr 07, 2022	150.63	151.20	146.07	149.08	1,905,866	-1.21(-0.81%)
Apr 06, 2022	150.08	152.10	149.77	150.29	2,102,877	-1.17(-0.77%)
Apr 05, 2022	152.83	154.30	151.17	151.46	1,877,982	-1.66(-1.08%)
Apr 04, 2022	152.59	154.43	149.86	153.11	3,145,054	+0.84(+0.55%)

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.