M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	121.00	121.42	120.08	120.64	86.017	996,652
2014-05-28	121.63	122.17	120.79	122.11	86.566	700,939
2014-05-27	121.65	122.49	121.10	121.45	86.098	415,235
2014-05-23	120.56	121.27	120.19	121.17	85.900	361,915
2014-05-22	120.04	120.77	119.89	120.77	85.616	868,803
2014-05-21	119.59	120.54	119.16	120.05	85.106	426,343
2014-05-20	120.05	120.13	118.66	119.39	84.638	575,807
2014-05-19	118.14	120.27	118.14	120.11	85.148	765,698
2014-05-16	118.62	119.14	117.75	118.56	84.049	797,063
2014-05-15	119.00	119.42	117.15	118.72	84.163	744,501
2014-05-14	122.10	122.10	119.63	119.80	84.928	513,003
2014-05-13	123.00	123.00	121.82	121.97	86.467	579,955
2014-05-12	123.30	123.44	121.66	123.05	87.232	777,215
2014-05-09	120.88	121.44	119.87	121.37	86.041	754,233
2014-05-08	120.85	121.59	120.38	120.92	85.722	531,700
2014-05-07	119.89	120.97	119.53	120.91	85.715	674,483
2014-05-06	121.11	121.30	119.29	119.41	84.652	596,079
2014-05-05	121.31	121.59	120.72	121.45	86.098	559,056
2014-05-02	121.76	122.98	121.13	121.80	86.346	436,796
2014-05-01	122.23	122.43	121.18	121.49	86.126	557,008
2014-04-30	121.51	122.11	121.02	122.01	86.495	677,248
2014-04-29	122.21	123.00	121.46	121.61	86.211	521,326
2014-04-28	122.63	122.76	120.90	121.89	86.410	888,331
2014-04-25	122.91	122.91	121.72	122.24	86.658	602,784
2014-04-24	124.00	124.16	122.40	122.91	87.133	878,752
2014-04-23	121.93	123.06	121.39	122.99	87.190	649,844
2014-04-22	121.05	122.69	120.56	121.95	86.452	538,581
2014-04-21	121.54	122.18	120.80	121.17	85.900	547,681
2014-04-17	121.50	121.93	120.80	121.54	86.162	700,623
2014-04-16	120.82	121.83	120.64	121.64	86.233	795,476
2014-04-15	121.15	122.04	119.06	120.39	85.347	1,170,079
2014-04-14	119.40	122.20	119.07	120.85	85.673	1,296,451
2014-04-11	117.49	118.89	116.10	118.22	83.808	1,196,946
2014-04-10	121.33	121.49	118.44	118.46	83.978	1,124,076
2014-04-09	121.28	121.79	120.64	121.35	86.027	734,083
2014-04-08	119.86	121.26	119.27	120.97	85.758	1,259,819
2014-04-07	120.54	120.59	119.40	119.90	84.999	650,734
2014-04-04	122.04	122.86	120.49	120.55	85.460	566,259
2014-04-03	121.30	121.91	120.90	121.84	86.374	541,430
2014-04-02	121.96	121.96	120.92	121.24	85.949	600,433
2014-04-01	121.80	121.91	120.68	121.77	86.325	620,982
2014-03-31	120.98	121.49	120.58	121.30	85.992	680,846
2014-03-28	120.00	120.97	119.52	120.44	85.382	673,006
2014-03-27	120.77	121.30	119.44	119.56	84.758	1,056,916
2014-03-26	121.60	122.13	120.92	120.98	85.765	679,493
2014-03-25	121.47	121.76	120.42	121.17	85.900	628,154
2014-03-24	121.39	122.55	120.43	121.05	85.814	825,285
2014-03-21	121.84	123.04	120.86	121.13	85.871	1,404,128
2014-03-20	117.89	121.07	117.47	120.96	85.751	1,175,051
2014-03-19	118.04	119.35	117.41	118.27	83.844	761,483
2014-03-18	118.21	118.38	117.42	118.02	83.666	491,459
2014-03-17	117.85	118.29	117.12	117.71	83.447	576,261
2014-03-14	117.01	118.18	116.92	117.43	83.248	658,372
2014-03-13	118.86	119.00	116.88	117.30	83.156	700,635
2014-03-12	117.71	118.44	117.21	118.36	83.907	566,340
2014-03-11	119.38	119.50	117.33	118.19	83.787	901,138
2014-03-10	119.06	119.93	119.00	119.35	84.609	590,937
2014-03-07	119.94	120.66	118.71	119.38	84.631	968,707
2014-03-06	117.73	119.30	117.73	118.91	84.297	730,728
2014-03-05	117.65	117.74	116.92	117.36	83.199	686,995

← NewerPage 53 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.