M&T Bank (NY: MTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	94.74	94.80	93.82	93.94	1,039,995	-0.71(-0.75%)
May 28, 2015	94.46	94.80	94.04	94.65	858,778	+0.17(+0.18%)
May 27, 2015	94.70	94.97	94.17	94.48	975,108	+0.14(+0.15%)
May 26, 2015	94.86	95.17	93.89	94.34	742,928	-0.83(-0.87%)
May 22, 2015	95.34	95.17	95.17	95.17	823,455	-0.35(-0.36%)
May 21, 2015	95.14	95.76	95.00	95.52	638,831	+0.02(+0.02%)
May 20, 2015	95.63	96.09	94.97	95.49	657,298	-0.36(-0.38%)
May 19, 2015	95.01	95.86	94.72	95.86	1,489,093	+1.19(+1.26%)
May 18, 2015	93.65	94.81	93.49	94.67	683,342	+1.01(+1.08%)
May 15, 2015	95.00	95.00	93.21	93.65	1,606,250	-1.24(-1.30%)
May 14, 2015	95.00	95.03	94.19	94.89	954,359	+0.60(+0.64%)
May 13, 2015	93.58	94.41	93.09	94.29	1,190,380	+0.56(+0.59%)
May 12, 2015	93.17	94.04	92.68	93.73	1,029,666	+0.04(+0.04%)
May 11, 2015	93.67	94.14	93.47	93.69	629,961	-0.19(-0.21%)
May 08, 2015	93.53	94.12	93.00	93.89	785,336	+1.02(+1.10%)
May 07, 2015	93.44	93.54	92.42	92.87	911,956	-0.49(-0.53%)
May 06, 2015	93.36	93.73	92.66	93.36	869,879	+0.40(+0.43%)
May 05, 2015	93.46	94.09	92.89	92.96	1,609,003	-1.10(-1.17%)
May 04, 2015	92.50	94.12	92.29	94.06	1,522,470	+1.88(+2.04%)
May 01, 2015	93.07	93.30	91.80	92.18	643,523	-0.29(-0.32%)
Apr 30, 2015	92.73	93.41	92.09	92.47	1,095,617	-0.39(-0.42%)
Apr 29, 2015	92.69	93.65	92.54	92.86	1,326,955	-0.20(-0.22%)
Apr 28, 2015	91.47	93.23	91.25	93.06	1,198,501	+1.59(+1.74%)
Apr 27, 2015	92.49	93.14	91.07	91.47	1,390,411	-0.96(-1.04%)
Apr 24, 2015	92.67	93.06	91.92	92.42	765,539	-0.45(-0.48%)
Apr 23, 2015	92.86	93.21	92.42	92.87	737,656	-0.24(-0.26%)
Apr 22, 2015	92.25	93.20	91.72	93.11	1,123,122	+0.78(+0.85%)
Apr 21, 2015	92.25	92.83	91.54	92.33	1,434,628	+0.22(+0.23%)
Apr 20, 2015	93.24	93.51	91.92	92.12	2,219,332	-1.24(-1.32%)
Apr 17, 2015	94.67	95.23	93.16	93.35	1,816,725	-1.85(-1.95%)
Apr 16, 2015	95.66	95.79	95.01	95.21	1,045,344	-0.59(-0.62%)
Apr 15, 2015	95.69	96.70	95.27	95.80	2,025,835	+0.56(+0.58%)
Apr 14, 2015	95.31	96.04	94.63	95.25	1,385,192	-0.73(-0.76%)
Apr 13, 2015	95.05	96.48	95.04	95.98	1,182,390	-0.14(-0.14%)
Apr 10, 2015	96.28	96.58	95.76	96.12	1,379,203	-0.24(-0.25%)
Apr 09, 2015	95.97	96.50	95.65	96.36	2,198,464	+0.35(+0.36%)
Apr 08, 2015	96.53	96.57	95.39	96.01	1,561,362	-0.22(-0.23%)
Apr 07, 2015	95.45	97.24	95.45	96.23	2,939,137	+0.60(+0.63%)
Apr 06, 2015	95.82	96.31	93.69	95.63	5,001,736	-2.67(-2.71%)
Apr 02, 2015	97.48	98.30	98.30	98.30	782,690	+0.73(+0.75%)
Apr 01, 2015	98.07	98.10	96.78	97.56	766,089	-0.57(-0.58%)
Mar 31, 2015	97.54	98.33	97.21	98.14	1,168,059	+0.09(+0.09%)
Mar 30, 2015	97.00	98.54	96.84	98.04	850,804	+1.48(+1.53%)
Mar 27, 2015	95.87	96.67	95.26	96.57	1,255,657	+0.66(+0.69%)
Mar 26, 2015	95.30	95.30	94.60	95.90	892,381	+0.61(+0.64%)
Mar 25, 2015	97.36	97.38	95.29	95.29	1,225,085	-2.09(-2.15%)
Mar 24, 2015	98.34	98.42	97.01	97.39	2,009,317	-1.00(-1.02%)
Mar 23, 2015	98.91	100.13	98.32	98.39	2,217,810	-0.52(-0.52%)
Mar 20, 2015	98.25	99.13	97.97	98.91	1,166,603	+1.19(+1.22%)
Mar 19, 2015	97.70	98.11	96.78	97.72	857,421	-0.47(-0.48%)
Mar 18, 2015	97.80	98.75	97.35	98.19	1,394,483	+0.29(+0.29%)
Mar 17, 2015	96.81	97.90	96.56	97.90	1,166,379	+0.54(+0.56%)
Mar 16, 2015	97.29	97.38	96.60	97.36	981,929	+0.60(+0.62%)
Mar 13, 2015	97.06	97.12	95.97	96.76	689,863	-0.32(-0.33%)
Mar 12, 2015	94.51	97.18	94.51	97.08	1,226,802	+3.08(+3.27%)
Mar 11, 2015	93.94	94.30	93.62	94.01	1,069,137	+0.29(+0.31%)
Mar 10, 2015	95.44	95.44	93.72	93.72	849,788	-2.46(-2.55%)
Mar 09, 2015	95.85	96.45	95.43	96.18	806,903	+0.03(+0.03%)
Mar 06, 2015	95.28	97.33	95.19	96.15	1,458,379	+0.94(+0.98%)
Mar 05, 2015	94.77	95.25	93.92	95.21	938,000	+0.59(+0.63%)
Mar 04, 2015	94.23	94.68	93.92	94.62	767,853	-0.22(-0.23%)
Mar 03, 2015	94.50	94.77	94.32	94.84	829,631	-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.