M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	73.35	73.66	72.78	72.93	1,003,426	-0.21(-0.29%)
May 30, 2007	73.23	73.45	72.41	73.14	780,544	-0.09(-0.12%)
May 29, 2007	73.24	74.60	72.93	73.23	775,244	+0.09(+0.12%)
May 25, 2007	73.23	73.51	72.78	73.14	625,343	-0.15(-0.21%)
May 24, 2007	74.52	74.81	73.23	73.30	877,903	-1.24(-1.67%)
May 23, 2007	74.71	75.02	74.44	74.54	572,499	-0.17(-0.22%)
May 22, 2007	74.59	74.95	73.98	74.70	723,006	+0.11(+0.15%)
May 21, 2007	74.33	74.64	73.79	74.59	738,753	+0.16(+0.21%)
May 18, 2007	74.79	74.80	74.17	74.43	572,045	+0.19(+0.26%)
May 17, 2007	74.23	74.48	74.02	74.24	599,300	+0.19(+0.26%)
May 16, 2007	73.63	74.07	73.27	74.05	673,645	+0.64(+0.87%)
May 15, 2007	73.96	74.66	73.38	73.41	690,149	-0.37(-0.50%)
May 14, 2007	74.00	74.54	73.50	73.78	579,919	-0.22(-0.30%)
May 11, 2007	73.73	74.25	73.55	74.00	543,428	+0.44(+0.59%)
May 10, 2007	74.96	74.33	73.52	73.57	643,816	-1.12(-1.49%)
May 09, 2007	74.43	74.85	74.32	74.68	602,631	+0.22(+0.29%)
May 08, 2007	74.51	74.66	74.29	74.46	573,408	-0.48(-0.64%)
May 07, 2007	75.04	75.51	74.81	74.95	453,487	-0.09(-0.12%)
May 04, 2007	74.79	75.09	74.50	75.04	485,739	+0.38(+0.50%)
May 03, 2007	74.66	74.83	74.12	74.66	451,367	+0.32(+0.44%)
May 02, 2007	74.03	74.46	73.82	74.34	444,857	+0.42(+0.57%)
May 01, 2007	73.54	74.22	73.20	73.92	846,863	+0.38(+0.52%)
Apr 30, 2007	74.57	74.63	73.53	73.53	1,357,737	-0.19(-0.25%)
Apr 27, 2007	72.62	74.05	72.62	73.72	1,199,660	-0.53(-0.71%)
Apr 26, 2007	74.30	74.70	73.56	74.25	641,847	-0.43(-0.57%)
Apr 25, 2007	74.03	74.72	74.01	74.68	728,154	+0.64(+0.87%)
Apr 24, 2007	74.46	74.93	73.63	74.03	862,308	-0.01(-0.01%)
Apr 23, 2007	75.03	75.03	73.90	74.04	801,742	-0.98(-1.30%)
Apr 20, 2007	75.16	75.26	74.43	75.02	972,538	+0.68(+0.91%)
Apr 19, 2007	73.67	74.72	73.54	74.34	1,296,414	+0.30(+0.41%)
Apr 18, 2007	72.65	74.96	72.65	74.03	1,693,424	+1.97(+2.73%)
Apr 17, 2007	71.99	72.64	70.99	72.07	1,485,532	+1.02(+1.44%)
Apr 16, 2007	70.14	71.64	70.07	71.04	905,137	+1.12(+1.60%)
Apr 13, 2007	69.07	69.96	68.81	69.93	892,439	+0.82(+1.18%)
Apr 12, 2007	69.40	69.43	68.69	69.11	1,034,769	-0.48(-0.68%)
Apr 11, 2007	70.21	70.21	69.51	69.58	803,407	-0.48(-0.69%)
Apr 10, 2007	69.52	70.18	69.51	70.07	865,942	+0.54(+0.78%)
Apr 09, 2007	69.81	69.89	69.18	69.52	870,030	-0.48(-0.68%)
Apr 05, 2007	68.74	70.15	68.74	70.00	950,431	+0.92(+1.33%)
Apr 04, 2007	69.91	70.05	68.88	69.08	1,330,331	-1.10(-1.57%)
Apr 03, 2007	70.07	70.42	69.50	70.18	1,675,103	+0.21(+0.30%)
Apr 02, 2007	70.01	71.38	69.03	69.97	3,326,132	-6.53(-8.53%)
Mar 30, 2007	76.69	77.01	75.80	76.50	629,431	-0.36(-0.46%)
Mar 29, 2007	76.87	77.35	76.56	76.86	626,555	+0.53(+0.69%)
Mar 28, 2007	76.94	76.94	75.97	76.33	782,815	-0.75(-0.98%)
Mar 27, 2007	77.71	77.88	76.95	77.08	308,280	-0.80(-1.03%)
Mar 26, 2007	78.20	78.20	77.12	77.88	339,926	-0.42(-0.54%)
Mar 23, 2007	78.22	78.64	78.05	78.30	312,217	+0.19(+0.25%)
Mar 22, 2007	79.06	79.12	77.95	78.11	778,575	-0.95(-1.20%)
Mar 21, 2007	77.33	79.15	76.75	79.06	813,552	+1.73(+2.24%)
Mar 20, 2007	76.73	77.52	76.73	77.33	395,647	+0.51(+0.66%)
Mar 19, 2007	77.27	77.48	76.69	76.82	925,902	+0.21(+0.28%)
Mar 16, 2007	76.12	77.73	76.12	76.61	1,509,152	+0.50(+0.65%)
Mar 15, 2007	75.38	76.63	75.32	76.12	753,440	+0.80(+1.06%)
Mar 14, 2007	75.22	75.55	74.00	75.32	1,285,058	+0.26(+0.35%)
Mar 13, 2007	77.28	77.07	75.05	75.05	1,157,718	-2.23(-2.88%)
Mar 12, 2007	77.01	77.48	76.77	77.28	724,066	-0.28(-0.37%)
Mar 09, 2007	77.80	78.07	77.35	77.56	561,446	-0.01(-0.01%)
Mar 08, 2007	77.60	78.10	77.42	77.57	736,482	+0.25(+0.32%)
Mar 07, 2007	77.98	78.03	77.32	77.32	407,911	-0.83(-1.06%)
Mar 06, 2007	77.34	78.25	77.28	78.14	671,828	+1.13(+1.47%)
Mar 05, 2007	77.95	78.07	77.01	77.01	643,513	-1.10(-1.41%)
Mar 02, 2007	78.87	78.99	78.12	78.12	503,908	-0.75(-0.95%)

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.