M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	91.46	92.88	91.46	92.28	1,482,938	+0.56(+0.61%)
May 29, 2014	92.00	92.32	91.30	91.72	1,310,253	-0.59(-0.63%)
May 28, 2014	91.81	92.35	91.31	92.31	927,232	+0.50(+0.54%)
May 27, 2014	91.96	92.60	91.54	91.81	549,290	+0.21(+0.23%)
May 23, 2014	91.14	91.60	91.60	91.60	478,736	+0.55(+0.61%)
May 22, 2014	90.74	91.21	90.63	91.05	367,567	+0.29(+0.32%)
May 21, 2014	90.40	91.12	90.08	90.75	563,984	+0.50(+0.55%)
May 20, 2014	90.75	90.81	89.70	90.25	761,702	-0.54(-0.60%)
May 19, 2014	89.31	90.92	89.31	90.80	1,012,898	+1.17(+1.31%)
May 16, 2014	89.67	90.06	89.01	89.63	1,054,389	-0.12(-0.13%)
May 15, 2014	89.96	90.28	88.56	89.75	984,858	-0.82(-0.90%)
May 14, 2014	92.30	92.30	90.43	90.56	678,418	-1.64(-1.78%)
May 13, 2014	92.98	92.98	92.09	92.20	767,189	-0.82(-0.88%)
May 12, 2014	93.21	93.31	91.97	93.02	1,028,133	+1.27(+1.38%)
May 09, 2014	91.38	91.80	90.62	91.75	997,732	+0.34(+0.37%)
May 08, 2014	91.36	91.92	91.00	91.41	703,355	+0.01(+0.01%)
May 07, 2014	90.63	91.45	90.36	91.40	892,235	+1.13(+1.26%)
May 06, 2014	91.55	91.70	90.18	90.27	771,439	-1.54(-1.68%)
May 05, 2014	91.70	91.92	91.26	91.81	739,543	-0.26(-0.29%)
May 02, 2014	92.04	92.97	91.57	92.07	577,812	+0.23(+0.26%)
May 01, 2014	92.40	92.55	91.61	91.84	736,834	-0.39(-0.43%)
Apr 30, 2014	91.86	92.31	91.48	92.23	891,263	+0.30(+0.33%)
Apr 29, 2014	92.38	92.98	91.82	91.93	689,632	-0.21(-0.23%)
Apr 28, 2014	92.70	92.80	91.39	92.14	1,175,122	-0.26(-0.29%)
Apr 25, 2014	92.91	92.91	92.01	92.41	797,388	-0.51(-0.55%)
Apr 24, 2014	93.74	93.86	92.53	92.91	1,162,451	-0.06(-0.07%)
Apr 23, 2014	92.17	93.02	91.76	92.97	858,688	+0.79(+0.85%)
Apr 22, 2014	91.51	92.75	91.14	92.19	708,788	+0.59(+0.64%)
Apr 21, 2014	91.88	92.36	91.32	91.60	724,496	-0.28(-0.30%)
Apr 17, 2014	91.85	91.88	91.88	91.88	926,784	-0.08(-0.08%)
Apr 16, 2014	91.33	92.10	91.20	91.95	1,052,290	+0.95(+1.04%)
Apr 15, 2014	91.58	92.26	90.00	91.01	1,547,831	-0.35(-0.38%)
Apr 14, 2014	90.26	92.38	90.01	91.36	1,714,975	+1.99(+2.22%)
Apr 11, 2014	88.82	89.73	87.77	89.37	1,583,371	-0.18(-0.20%)
Apr 10, 2014	91.72	91.84	89.53	89.55	1,361,675	-2.18(-2.38%)
Apr 09, 2014	91.68	92.07	91.20	91.73	971,076	+0.29(+0.31%)
Apr 08, 2014	90.61	91.67	90.16	91.45	1,666,543	+0.81(+0.89%)
Apr 07, 2014	91.12	91.16	90.26	90.64	860,819	-0.49(-0.54%)
Apr 04, 2014	92.26	92.88	91.08	91.13	749,071	-0.98(-1.06%)
Apr 03, 2014	91.70	92.16	91.39	92.10	716,227	+0.45(+0.49%)
Apr 02, 2014	92.20	92.20	91.41	91.65	794,278	-0.40(-0.44%)
Apr 01, 2014	92.07	92.16	91.23	92.05	821,460	+0.36(+0.39%)
Mar 31, 2014	91.45	91.84	91.15	91.70	900,652	+0.65(+0.71%)
Mar 28, 2014	90.71	91.45	90.35	91.05	890,281	+0.67(+0.74%)
Mar 27, 2014	91.30	91.70	90.29	90.38	1,375,615	-1.07(-1.17%)
Mar 26, 2014	91.92	92.32	91.41	91.45	895,665	-0.14(-0.16%)
Mar 25, 2014	91.82	92.04	91.03	91.60	830,949	+0.09(+0.10%)
Mar 24, 2014	91.76	92.64	91.04	91.51	1,091,722	-0.06(-0.07%)
Mar 21, 2014	92.10	93.01	91.36	91.57	1,857,441	+0.13(+0.14%)
Mar 20, 2014	89.12	91.52	88.80	91.44	1,554,408	+2.03(+2.27%)
Mar 19, 2014	89.23	90.22	88.76	89.41	1,007,322	+0.19(+0.21%)
Mar 18, 2014	89.36	89.49	88.76	89.22	644,933	+0.23(+0.26%)
Mar 17, 2014	89.09	89.42	88.54	88.98	762,302	+0.21(+0.24%)
Mar 14, 2014	88.45	89.34	88.39	88.77	870,922	+0.10(+0.11%)
Mar 13, 2014	89.85	89.96	88.36	88.67	926,830	-0.80(-0.90%)
Mar 12, 2014	88.98	89.53	88.60	89.47	749,179	+0.13(+0.14%)
Mar 11, 2014	90.25	90.34	88.70	89.35	1,192,064	-0.88(-0.97%)
Mar 10, 2014	90.00	90.66	89.96	90.22	781,717	-0.02(-0.03%)
Mar 07, 2014	90.67	91.21	89.74	90.25	1,281,447	+0.36(+0.40%)
Mar 06, 2014	89.00	90.18	89.00	89.89	966,638	+1.17(+1.32%)
Mar 05, 2014	88.94	89.01	88.39	88.72	904,537	-0.36(-0.41%)
Mar 04, 2014	87.98	89.19	87.98	89.08	929,128	+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.