M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	125.06	125.84	124.58	124.94	89.589	406,112
2014-11-13	125.56	126.00	124.90	125.36	89.891	411,526
2014-11-12	124.27	126.02	124.13	125.62	90.077	744,727
2014-11-11	124.45	125.00	124.34	124.85	89.525	350,149
2014-11-10	124.27	125.14	124.00	124.66	89.389	421,450
2014-11-07	124.30	124.84	123.38	124.54	89.303	525,538
2014-11-06	123.09	124.43	122.54	124.43	89.224	686,419
2014-11-05	121.68	122.91	121.31	122.83	88.076	463,719
2014-11-04	121.66	121.93	120.37	121.27	86.958	510,321
2014-11-03	122.62	122.76	121.49	121.70	87.266	451,596
2014-10-31	120.39	122.53	119.86	122.18	87.610	1,249,876
2014-10-30	119.46	122.84	118.44	119.60	85.760	885,795
2014-10-29	118.02	119.48	117.63	119.43	85.638	1,102,318
2014-10-28	117.19	118.50	117.18	118.48	84.957	763,942
2014-10-27	116.00	117.27	115.92	117.06	83.939	657,038
2014-10-24	115.27	116.47	115.27	116.37	83.444	502,572
2014-10-23	116.33	116.53	115.30	115.56	82.863	884,812
2014-10-22	115.23	116.39	114.79	114.92	82.405	779,748
2014-10-21	113.65	115.10	113.51	115.08	82.519	729,239
2014-10-20	112.42	113.46	112.42	113.09	81.092	868,191
2014-10-17	113.91	115.67	112.73	112.86	80.927	1,411,376
2014-10-16	114.11	116.62	113.76	116.16	83.294	1,105,662
2014-10-15	118.65	118.83	114.44	115.87	83.086	1,509,849
2014-10-14	119.00	121.13	119.00	119.90	85.975	623,530
2014-10-13	120.29	120.92	118.90	118.94	85.287	522,093
2014-10-10	121.06	122.02	119.94	119.96	86.018	758,208
2014-10-09	123.51	123.51	121.00	121.01	86.771	608,261
2014-10-08	121.00	123.55	120.96	123.49	88.550	604,977
2014-10-07	122.17	122.54	120.96	120.99	86.757	761,916
2014-10-06	123.63	123.93	122.74	122.87	88.105	443,914
2014-10-03	123.11	123.77	122.41	123.35	88.449	1,005,999
2014-10-02	122.28	122.69	121.25	122.21	87.632	1,059,709
2014-10-01	123.26	123.31	122.07	122.28	87.682	996,466
2014-09-30	124.21	124.48	123.13	123.29	88.406	719,251
2014-09-29	123.74	124.57	123.47	124.33	89.152	330,302
2014-09-26	123.99	124.90	123.75	124.83	89.511	534,625
2014-09-25	125.69	125.69	123.86	124.14	89.016	448,551
2014-09-24	125.24	125.94	124.94	125.68	90.120	468,261
2014-09-23	126.51	126.99	125.35	125.36	89.891	482,069
2014-09-22	127.00	127.62	126.47	126.61	90.787	418,698
2014-09-19	128.12	128.69	127.52	127.68	91.554	917,773
2014-09-18	126.37	127.75	126.37	127.14	91.167	578,799
2014-09-17	125.65	127.19	125.35	126.29	90.557	523,250
2014-09-16	125.55	126.09	124.90	125.70	90.134	523,557
2014-09-15	125.77	126.23	125.15	125.68	90.120	392,135
2014-09-12	125.75	126.90	125.43	125.94	90.307	512,153
2014-09-11	124.69	125.90	124.06	125.74	90.163	531,181
2014-09-10	123.66	125.40	123.66	125.03	89.654	533,966
2014-09-09	124.10	124.45	123.29	123.80	88.772	568,457
2014-09-08	124.24	124.75	124.05	124.59	89.338	369,582
2014-09-05	123.80	124.52	123.12	124.48	89.260	336,937
2014-09-04	123.60	124.99	123.34	124.09	88.980	355,299
2014-09-03	124.45	124.76	123.37	123.59	88.621	396,218
2014-09-02	124.00	124.45	123.23	124.41	89.209	409,759
2014-08-29	122.68	123.69	122.58	123.63	88.650	359,844
2014-08-28	122.66	123.02	121.88	122.66	87.955	326,482
2014-08-27	124.50	124.50	123.63	123.78	88.256	453,177
2014-08-26	123.67	124.36	123.67	124.18	88.541	666,260
2014-08-25	123.14	124.28	122.92	123.80	88.270	690,645
2014-08-22	122.88	123.58	122.55	122.67	87.464	394,063

← NewerPage 51 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.