M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	122.88	123.58	122.55	122.67	87.464	394,063
2014-08-21	121.51	123.52	121.31	123.29	87.906	543,605
2014-08-20	121.00	121.54	120.59	121.40	86.559	353,150
2014-08-19	121.40	121.98	121.10	121.40	86.559	313,193
2014-08-18	120.44	121.40	120.22	121.07	86.323	309,833
2014-08-15	120.35	120.96	119.10	119.96	85.532	480,010
2014-08-14	120.21	120.65	119.90	120.10	85.632	283,843
2014-08-13	119.95	120.53	119.44	120.23	85.725	534,126
2014-08-12	119.49	119.91	119.07	119.50	85.204	460,974
2014-08-11	120.00	120.07	119.47	119.58	85.261	357,396
2014-08-08	118.80	119.94	118.51	119.90	85.489	390,702
2014-08-07	120.10	120.37	118.56	118.82	84.719	481,524
2014-08-06	119.64	120.84	119.62	120.03	85.582	322,124
2014-08-05	119.50	120.89	119.26	119.79	85.411	491,017
2014-08-04	120.27	120.33	118.95	120.13	85.653	444,972
2014-08-01	121.00	121.73	119.45	119.91	85.496	605,699
2014-07-31	122.22	122.50	121.19	121.50	86.630	857,588
2014-07-30	122.88	123.34	121.83	122.71	87.493	444,268
2014-07-29	122.51	123.18	122.23	122.23	87.151	423,265
2014-07-28	123.77	123.95	122.31	122.68	87.471	496,373
2014-07-25	123.27	124.48	123.27	124.20	88.555	591,751
2014-07-24	122.76	123.80	122.45	123.57	88.106	743,644
2014-07-23	122.18	122.68	121.64	122.47	87.322	452,346
2014-07-22	122.59	123.73	122.28	122.31	87.208	771,647
2014-07-21	122.10	122.46	121.39	122.45	87.307	501,943
2014-07-18	122.83	122.83	121.37	122.06	87.029	660,506
2014-07-17	122.81	123.92	121.59	121.91	86.922	1,108,474
2014-07-16	123.28	123.53	121.61	122.26	87.172	899,471
2014-07-15	122.24	123.35	121.91	123.17	87.821	558,194
2014-07-14	123.25	123.30	121.59	121.63	86.723	419,933
2014-07-11	121.36	122.05	120.68	122.01	86.994	553,641
2014-07-10	121.50	122.17	120.97	121.69	86.766	672,941
2014-07-09	123.62	124.17	122.73	122.82	87.571	591,221
2014-07-08	124.28	124.67	123.02	123.28	87.899	479,511
2014-07-07	124.58	124.93	124.04	124.65	88.876	543,165
2014-07-03	124.20	125.14	124.03	124.94	89.083	388,088
2014-07-02	124.78	125.21	123.63	123.83	88.291	603,263
2014-07-01	124.55	125.70	124.19	124.97	89.104	636,000
2014-06-30	124.19	124.43	123.50	124.05	88.448	667,904
2014-06-27	123.45	124.42	123.00	124.12	88.498	573,710
2014-06-26	123.86	124.24	122.97	123.82	88.284	497,896
2014-06-25	123.10	124.39	122.35	124.17	88.534	985,379
2014-06-24	123.94	124.89	123.33	123.53	88.077	886,670
2014-06-23	124.80	124.99	123.94	124.23	88.577	781,567
2014-06-20	124.33	125.21	124.14	124.73	88.933	1,156,371
2014-06-19	123.92	123.92	122.78	123.62	88.142	618,804
2014-06-18	123.65	124.13	122.66	123.89	88.334	539,311
2014-06-17	121.82	124.05	121.82	123.68	88.184	670,845
2014-06-16	122.51	122.62	121.86	121.94	86.944	884,671
2014-06-13	123.28	124.09	122.52	122.67	87.464	980,977
2014-06-12	123.52	124.03	122.84	122.90	87.628	689,312
2014-06-11	124.42	124.48	123.38	123.62	88.142	798,436
2014-06-10	125.14	125.90	124.67	124.69	88.905	708,064
2014-06-09	123.66	125.61	123.17	125.61	89.561	959,283
2014-06-06	123.57	124.40	123.09	123.73	88.220	507,483
2014-06-05	122.22	123.27	121.63	123.24	87.871	499,464
2014-06-04	121.95	122.63	121.68	122.01	86.994	507,318
2014-06-03	121.17	122.71	121.17	122.29	87.193	684,686
2014-06-02	121.39	121.60	120.31	121.45	86.594	793,488
2014-05-30	120.30	122.16	120.30	121.37	86.537	1,127,487

← NewerPage 52 of 79 · 4,733 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.