M&T Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-11 | 121.22 | 121.83 | 120.96 | 121.25 | 87.935 | 486,783 |
| 2015-05-08 | 121.04 | 121.80 | 120.35 | 121.50 | 88.116 | 606,845 |
| 2015-05-07 | 120.93 | 121.05 | 119.60 | 120.18 | 87.159 | 704,686 |
| 2015-05-06 | 120.82 | 121.30 | 119.92 | 120.82 | 87.623 | 672,173 |
| 2015-05-05 | 120.95 | 121.76 | 120.21 | 120.30 | 87.246 | 1,243,308 |
| 2015-05-04 | 119.71 | 121.80 | 119.44 | 121.72 | 88.276 | 1,176,442 |
| 2015-05-01 | 120.45 | 120.74 | 118.80 | 119.29 | 86.513 | 497,263 |
| 2015-04-30 | 120.01 | 120.88 | 119.18 | 119.67 | 86.789 | 846,605 |
| 2015-04-29 | 119.95 | 121.19 | 119.76 | 120.17 | 87.151 | 1,025,364 |
| 2015-04-28 | 118.38 | 120.65 | 118.09 | 120.43 | 87.340 | 926,105 |
| 2015-04-27 | 119.69 | 120.53 | 117.86 | 118.37 | 85.846 | 1,074,398 |
| 2015-04-24 | 119.93 | 120.44 | 118.96 | 119.61 | 86.745 | 591,547 |
| 2015-04-23 | 120.17 | 120.63 | 119.61 | 120.19 | 87.166 | 570,001 |
| 2015-04-22 | 119.38 | 120.62 | 118.70 | 120.50 | 87.391 | 867,858 |
| 2015-04-21 | 119.39 | 120.13 | 118.47 | 119.49 | 86.658 | 1,108,565 |
| 2015-04-20 | 120.67 | 121.41 | 118.95 | 119.21 | 86.455 | 1,714,921 |
| 2015-04-17 | 122.52 | 123.24 | 120.57 | 120.81 | 87.616 | 1,403,819 |
| 2015-04-16 | 123.80 | 123.96 | 122.96 | 123.21 | 89.356 | 807,758 |
| 2015-04-15 | 123.83 | 125.14 | 123.29 | 123.98 | 89.915 | 1,565,402 |
| 2015-04-14 | 123.35 | 124.29 | 122.46 | 123.26 | 89.392 | 1,070,365 |
| 2015-04-13 | 123.01 | 124.86 | 123.00 | 124.21 | 90.081 | 913,656 |
| 2015-04-10 | 124.60 | 124.99 | 123.92 | 124.39 | 90.212 | 1,065,737 |
| 2015-04-09 | 124.20 | 124.89 | 123.79 | 124.70 | 90.437 | 1,698,796 |
| 2015-04-08 | 124.92 | 124.98 | 123.45 | 124.25 | 90.110 | 1,206,495 |
| 2015-04-07 | 123.53 | 125.84 | 123.53 | 124.54 | 90.321 | 2,271,128 |
| 2015-04-06 | 124.01 | 124.64 | 121.25 | 123.76 | 89.755 | 3,864,938 |
| 2015-04-02 | 126.15 | 127.52 | 125.37 | 127.21 | 92.257 | 604,812 |
| 2015-04-01 | 126.91 | 126.95 | 125.25 | 126.26 | 91.568 | 591,972 |
| 2015-03-31 | 126.23 | 127.25 | 125.80 | 127.00 | 92.105 | 902,582 |
| 2015-03-30 | 125.53 | 127.53 | 125.32 | 126.88 | 92.018 | 657,433 |
| 2015-03-27 | 124.07 | 125.10 | 123.28 | 124.97 | 90.633 | 970,271 |
| 2015-03-26 | 123.33 | 124.55 | 122.43 | 124.11 | 90.009 | 689,560 |
| 2015-03-25 | 126.00 | 126.02 | 123.32 | 123.32 | 89.436 | 946,647 |
| 2015-03-24 | 127.27 | 127.37 | 125.54 | 126.03 | 91.401 | 1,552,638 |
| 2015-03-23 | 128.00 | 129.58 | 127.24 | 127.33 | 92.344 | 1,713,745 |
| 2015-03-20 | 127.15 | 128.29 | 126.79 | 128.00 | 92.830 | 901,457 |
| 2015-03-19 | 126.44 | 126.97 | 125.24 | 126.46 | 91.713 | 662,546 |
| 2015-03-18 | 126.56 | 127.79 | 125.99 | 127.07 | 92.156 | 1,077,544 |
| 2015-03-17 | 125.28 | 126.70 | 124.96 | 126.70 | 91.887 | 901,284 |
| 2015-03-16 | 125.91 | 126.02 | 125.01 | 126.00 | 91.380 | 758,756 |
| 2015-03-13 | 125.61 | 125.68 | 124.20 | 125.22 | 90.814 | 533,071 |
| 2015-03-12 | 122.31 | 125.76 | 122.31 | 125.64 | 91.119 | 947,974 |
| 2015-03-11 | 121.57 | 122.04 | 121.16 | 121.66 | 88.232 | 826,143 |
| 2015-03-10 | 123.51 | 123.51 | 121.29 | 121.29 | 87.964 | 656,648 |
| 2015-03-09 | 124.04 | 124.82 | 123.50 | 124.47 | 90.270 | 623,510 |
| 2015-03-06 | 123.30 | 125.96 | 123.19 | 124.43 | 90.241 | 1,126,918 |
| 2015-03-05 | 122.64 | 123.27 | 121.55 | 123.22 | 89.363 | 724,811 |
| 2015-03-04 | 121.95 | 122.53 | 121.53 | 122.45 | 88.805 | 593,335 |
| 2015-03-03 | 122.30 | 122.96 | 121.80 | 122.73 | 89.008 | 641,072 |
| 2015-03-02 | 121.35 | 123.01 | 120.83 | 122.77 | 89.037 | 751,419 |
| 2015-02-27 | 121.28 | 121.69 | 120.55 | 121.00 | 87.753 | 600,364 |
| 2015-02-26 | 120.86 | 121.46 | 120.56 | 121.35 | 88.007 | 951,495 |
| 2015-02-25 | 121.70 | 121.72 | 120.91 | 121.56 | 87.652 | 659,616 |
| 2015-02-24 | 121.09 | 122.30 | 120.99 | 121.58 | 87.666 | 872,743 |
| 2015-02-23 | 121.05 | 121.37 | 120.41 | 121.20 | 87.392 | 468,106 |
| 2015-02-20 | 120.73 | 121.61 | 119.46 | 121.34 | 87.493 | 1,243,000 |
| 2015-02-19 | 121.63 | 121.99 | 120.34 | 121.21 | 87.400 | 709,682 |
| 2015-02-18 | 123.70 | 123.90 | 121.44 | 121.70 | 87.753 | 775,133 |
| 2015-02-17 | 123.89 | 124.80 | 122.99 | 124.03 | 89.433 | 631,555 |
| 2015-02-13 | 123.58 | 124.39 | 122.85 | 123.90 | 89.339 | 747,216 |
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.
