M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-29 | 125.36 | 126.16 | 122.78 | 123.02 | 90.772 | 1,975,123 |
| 2015-10-28 | 122.39 | 125.56 | 122.27 | 125.56 | 92.646 | 2,318,922 |
| 2015-10-27 | 122.29 | 123.54 | 121.51 | 123.16 | 90.358 | 1,704,029 |
| 2015-10-26 | 122.22 | 123.22 | 120.94 | 123.22 | 90.402 | 1,775,768 |
| 2015-10-23 | 120.11 | 122.60 | 119.47 | 122.60 | 89.948 | 1,880,237 |
| 2015-10-22 | 115.98 | 119.40 | 115.98 | 118.80 | 87.160 | 2,265,573 |
| 2015-10-21 | 115.50 | 116.96 | 114.90 | 115.17 | 84.496 | 1,904,218 |
| 2015-10-20 | 113.54 | 115.75 | 113.25 | 115.50 | 84.739 | 2,676,048 |
| 2015-10-19 | 117.25 | 118.11 | 112.61 | 113.42 | 83.212 | 2,864,750 |
| 2015-10-16 | 119.82 | 119.99 | 117.00 | 117.00 | 85.839 | 1,234,766 |
| 2015-10-15 | 117.03 | 119.38 | 116.55 | 119.31 | 87.534 | 1,529,118 |
| 2015-10-14 | 119.03 | 119.08 | 115.99 | 116.11 | 85.186 | 882,123 |
| 2015-10-13 | 119.47 | 120.30 | 118.97 | 119.25 | 87.490 | 740,900 |
| 2015-10-12 | 119.57 | 120.36 | 119.03 | 120.17 | 88.165 | 513,238 |
| 2015-10-09 | 120.00 | 120.94 | 118.97 | 119.58 | 87.732 | 926,218 |
| 2015-10-08 | 118.87 | 120.60 | 118.48 | 120.20 | 88.187 | 985,142 |
| 2015-10-07 | 118.27 | 119.64 | 117.86 | 119.62 | 87.761 | 925,615 |
| 2015-10-06 | 118.01 | 118.86 | 116.46 | 117.43 | 86.154 | 1,096,991 |
| 2015-10-05 | 117.32 | 118.59 | 117.06 | 118.28 | 86.778 | 862,557 |
| 2015-10-02 | 114.44 | 116.66 | 111.50 | 116.66 | 85.590 | 2,426,076 |
| 2015-10-01 | 121.62 | 122.20 | 116.27 | 117.15 | 85.949 | 3,195,105 |
| 2015-09-30 | 121.04 | 123.30 | 119.33 | 121.95 | 89.471 | 4,744,249 |
| 2015-09-29 | 120.13 | 120.64 | 118.88 | 120.10 | 88.113 | 725,461 |
| 2015-09-28 | 120.40 | 121.15 | 119.76 | 119.92 | 87.981 | 943,510 |
| 2015-09-25 | 120.88 | 121.97 | 120.52 | 121.21 | 88.928 | 779,844 |
| 2015-09-24 | 116.62 | 119.88 | 115.57 | 119.05 | 87.343 | 1,514,441 |
| 2015-09-23 | 117.67 | 118.74 | 117.09 | 117.99 | 86.565 | 381,464 |
| 2015-09-22 | 118.23 | 119.08 | 117.07 | 117.99 | 86.565 | 544,851 |
| 2015-09-21 | 119.16 | 120.44 | 118.77 | 120.06 | 88.084 | 988,679 |
| 2015-09-18 | 118.74 | 118.80 | 116.87 | 118.33 | 86.815 | 1,860,944 |
| 2015-09-17 | 122.14 | 123.89 | 119.59 | 120.38 | 88.319 | 978,155 |
| 2015-09-16 | 122.53 | 122.78 | 120.81 | 122.08 | 89.566 | 922,121 |
| 2015-09-15 | 121.89 | 123.18 | 121.46 | 122.80 | 90.094 | 815,496 |
| 2015-09-14 | 120.97 | 122.30 | 120.26 | 121.77 | 89.339 | 634,699 |
| 2015-09-11 | 119.89 | 121.08 | 118.89 | 121.03 | 88.796 | 629,773 |
| 2015-09-10 | 120.03 | 121.39 | 119.80 | 120.40 | 88.333 | 591,742 |
| 2015-09-09 | 121.97 | 122.69 | 120.20 | 120.41 | 88.341 | 979,459 |
| 2015-09-08 | 119.62 | 120.42 | 118.76 | 120.14 | 88.143 | 650,657 |
| 2015-09-04 | 117.12 | 117.68 | 116.30 | 117.06 | 85.883 | 1,603,666 |
| 2015-09-03 | 115.53 | 118.69 | 115.49 | 118.26 | 86.763 | 1,483,944 |
| 2015-09-02 | 114.46 | 115.27 | 112.79 | 115.27 | 84.570 | 904,642 |
| 2015-09-01 | 115.47 | 116.22 | 111.86 | 112.65 | 82.648 | 779,664 |
| 2015-08-31 | 118.20 | 118.82 | 117.62 | 118.24 | 86.749 | 838,835 |
| 2015-08-28 | 119.52 | 119.93 | 118.13 | 119.02 | 87.321 | 594,415 |
| 2015-08-27 | 119.32 | 121.15 | 118.49 | 120.67 | 88.018 | 814,945 |
| 2015-08-26 | 115.66 | 117.80 | 113.91 | 117.69 | 85.844 | 1,224,036 |
| 2015-08-25 | 121.49 | 121.49 | 112.86 | 112.96 | 82.394 | 911,247 |
| 2015-08-24 | 117.84 | 119.85 | 114.24 | 116.11 | 84.692 | 1,090,752 |
| 2015-08-21 | 124.83 | 124.98 | 122.27 | 122.29 | 89.200 | 873,732 |
| 2015-08-20 | 128.01 | 129.31 | 125.44 | 125.44 | 91.497 | 880,388 |
| 2015-08-19 | 130.85 | 131.35 | 129.65 | 129.91 | 94.758 | 906,676 |
| 2015-08-18 | 131.10 | 131.77 | 130.23 | 131.17 | 95.677 | 413,229 |
| 2015-08-17 | 129.59 | 131.61 | 129.11 | 130.91 | 95.487 | 500,881 |
| 2015-08-14 | 129.55 | 130.89 | 129.49 | 130.47 | 95.166 | 536,467 |
| 2015-08-13 | 129.28 | 129.80 | 128.66 | 129.52 | 94.473 | 491,983 |
| 2015-08-12 | 129.98 | 129.98 | 127.37 | 128.95 | 94.058 | 556,871 |
| 2015-08-11 | 131.87 | 131.93 | 130.47 | 130.98 | 95.538 | 530,863 |
| 2015-08-10 | 131.20 | 132.83 | 130.98 | 132.74 | 96.822 | 466,248 |
| 2015-08-07 | 131.55 | 132.00 | 129.75 | 130.77 | 95.385 | 414,630 |
| 2015-08-06 | 132.46 | 132.46 | 131.17 | 131.62 | 96.005 | 490,319 |
Stock splits
| Date | Split (new : old) |
|---|
| 2000-10-06 | 10:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-01 | 1.5000 USD |
| 2026-06-01 | 1.5000 USD |
| 2026-03-02 | 1.5000 USD |
| 2025-12-01 | 1.5000 USD |
| 2025-09-02 | 1.5000 USD |
| 2025-06-02 | 1.3500 USD |
| 2025-03-03 | 1.3500 USD |
| 2024-12-02 | 1.3500 USD |
| 2024-09-03 | 1.3500 USD |
| 2024-06-03 | 1.3500 USD |
| 2024-03-01 | 1.3000 USD |
| 2023-11-30 | 1.3000 USD |
| 2023-08-31 | 1.3000 USD |
| 2023-05-31 | 1.3000 USD |
| 2023-03-03 | 1.3000 USD |
| 2022-11-30 | 1.2000 USD |
| 2022-08-31 | 1.2000 USD |
| 2022-05-31 | 1.2000 USD |
| 2022-02-25 | 1.2000 USD |
| 2021-11-29 | 1.2000 USD |
| 2021-08-31 | 1.1000 USD |
| 2021-05-28 | 1.1000 USD |
| 2021-02-26 | 1.1000 USD |
| 2020-11-30 | 1.1000 USD |
| 2020-08-31 | 1.1000 USD |
| 2020-05-29 | 1.1000 USD |
| 2020-02-28 | 1.1000 USD |
| 2019-11-29 | 1.1000 USD |
| 2019-08-30 | 1.0000 USD |
| 2019-05-31 | 1.0000 USD |
| 2019-03-01 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
