M&T Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	120.95	123.41	120.83	123.38	88.964	793,499
2015-02-11	120.69	121.03	119.77	120.53	86.909	419,735
2015-02-10	121.41	121.44	120.12	121.15	87.356	412,135
2015-02-09	120.67	121.42	119.91	120.60	86.960	467,739
2015-02-06	121.31	123.90	120.26	121.65	87.717	841,791
2015-02-05	118.97	119.62	118.82	119.46	86.138	770,025
2015-02-04	117.86	119.55	117.73	118.59	85.510	866,456
2015-02-03	116.00	118.35	116.00	118.29	85.294	706,067
2015-02-02	114.01	115.74	113.21	115.55	83.318	974,033
2015-01-30	113.63	115.01	113.06	113.16	81.595	1,035,216
2015-01-29	113.62	115.49	113.27	115.40	83.210	680,583
2015-01-28	116.50	116.93	113.72	113.72	81.999	1,108,016
2015-01-27	115.54	116.90	115.13	116.15	83.751	828,553
2015-01-26	115.00	116.91	114.25	116.90	84.292	602,519
2015-01-23	116.59	117.22	115.19	115.22	83.080	442,218
2015-01-22	112.78	117.53	112.69	117.13	84.458	968,724
2015-01-21	112.50	113.75	111.78	112.28	80.960	1,093,213
2015-01-20	115.25	116.91	112.64	112.86	81.379	1,013,513
2015-01-16	114.00	115.84	113.71	115.03	82.943	1,232,841
2015-01-15	114.87	116.43	113.68	114.38	82.475	1,020,664
2015-01-14	117.03	117.90	112.95	115.31	83.145	1,355,872
2015-01-13	118.82	119.83	118.25	118.85	85.698	1,703,567
2015-01-12	118.85	118.85	116.89	118.07	85.135	1,159,751
2015-01-09	121.19	121.19	118.85	118.85	85.698	582,646
2015-01-08	120.09	121.62	119.59	121.29	87.457	753,072
2015-01-07	119.84	120.12	117.58	118.88	85.719	748,156
2015-01-06	121.53	121.65	117.92	118.63	85.539	889,613
2015-01-05	124.39	124.49	121.06	121.35	87.500	671,218
2015-01-02	126.42	126.79	123.89	125.39	90.414	438,510
2014-12-31	127.79	127.79	125.57	125.62	90.579	409,218
2014-12-30	127.11	127.94	126.56	127.33	91.812	264,358
2014-12-29	126.29	128.19	126.27	127.52	91.949	276,705
2014-12-26	127.13	127.71	126.70	126.74	91.387	222,165
2014-12-24	127.30	127.86	126.54	126.62	91.300	196,820
2014-12-23	126.24	127.93	125.83	127.30	91.791	502,942
2014-12-22	125.14	125.91	124.51	125.80	90.709	754,707
2014-12-19	124.79	125.79	124.54	125.11	90.212	955,354
2014-12-18	123.35	124.39	123.19	124.34	89.656	951,216
2014-12-17	120.40	121.91	119.91	121.86	87.868	1,011,963
2014-12-16	120.88	121.94	119.58	119.71	86.318	1,120,140
2014-12-15	122.20	122.72	120.74	121.19	87.385	546,905
2014-12-12	123.07	124.01	121.81	121.85	87.861	730,062
2014-12-11	124.13	125.22	123.73	123.98	89.397	753,717
2014-12-10	126.75	127.59	123.00	123.27	88.885	1,156,054
2014-12-09	126.29	128.10	125.91	127.80	92.151	1,051,094
2014-12-08	127.98	128.61	127.22	127.86	92.195	582,948
2014-12-05	127.60	128.96	127.56	128.03	92.317	739,753
2014-12-04	127.04	127.81	126.32	127.38	91.848	650,620
2014-12-03	125.11	127.57	125.11	127.00	91.574	754,361
2014-12-02	124.50	126.35	124.44	125.72	90.651	621,864
2014-12-01	125.14	125.69	123.94	124.20	89.555	989,460
2014-11-28	126.60	126.80	125.80	126.02	90.868	410,890
2014-11-26	125.52	126.47	124.91	126.36	91.113	645,406
2014-11-25	126.10	126.48	125.58	126.22	90.507	465,054
2014-11-24	125.30	126.25	125.22	126.05	90.385	377,442
2014-11-21	125.89	126.11	124.39	124.68	89.403	680,628
2014-11-20	123.92	124.87	123.70	124.81	89.496	512,579
2014-11-19	124.58	124.79	123.12	124.62	89.360	688,181
2014-11-18	124.64	125.00	124.07	124.76	89.460	683,391
2014-11-17	125.16	125.17	123.73	124.71	89.425	472,792

← NewerPage 50 of 79 · 4,732 trading daysOlder →

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.