M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	116.39	117.98	116.39	117.84	83.539	702,372
2014-03-03	115.45	115.96	114.77	115.68	82.008	532,404
2014-02-28	115.74	117.72	115.62	116.59	82.653	813,745
2014-02-27	115.01	115.68	113.99	115.68	82.008	791,554
2014-02-26	114.69	116.27	113.81	115.72	81.540	658,846
2014-02-25	114.69	115.04	113.99	114.49	80.673	750,823
2014-02-24	113.39	115.55	113.05	114.90	80.962	723,975
2014-02-21	112.39	113.75	112.23	113.51	79.982	770,171
2014-02-20	112.45	113.10	111.30	112.43	79.221	710,062
2014-02-19	113.92	114.24	112.13	112.24	79.088	942,136
2014-02-18	114.31	114.70	113.52	113.73	80.137	384,332
2014-02-14	113.44	114.13	113.44	114.06	80.370	347,334
2014-02-13	112.59	113.54	111.70	113.36	79.877	822,838
2014-02-12	113.88	114.79	112.87	113.19	79.757	942,219
2014-02-11	112.91	114.26	112.40	113.99	80.321	565,520
2014-02-10	112.86	113.35	112.19	112.94	79.581	537,078
2014-02-07	112.81	113.84	112.41	113.00	79.623	771,032
2014-02-06	111.50	112.49	111.35	112.42	79.214	567,144
2014-02-05	110.59	111.90	110.46	111.35	78.460	683,230
2014-02-04	110.10	111.07	109.46	110.84	78.101	1,261,277
2014-02-03	111.36	111.83	109.16	109.30	77.016	1,396,666
2014-01-31	111.24	112.28	111.23	111.51	78.573	840,339
2014-01-30	112.19	113.03	111.76	112.80	79.482	692,060
2014-01-29	110.43	112.67	110.28	111.69	78.700	1,452,107
2014-01-28	110.98	111.35	110.25	111.25	78.390	986,110
2014-01-27	111.16	112.23	110.61	110.66	77.974	1,885,783
2014-01-24	111.16	112.02	110.87	111.27	78.404	1,303,253
2014-01-23	112.11	112.38	111.31	111.85	78.813	1,290,921
2014-01-22	111.83	112.67	111.65	112.60	79.341	939,884
2014-01-21	110.33	112.57	110.00	111.77	78.756	2,490,850
2014-01-17	113.99	114.76	110.26	111.99	78.911	2,671,947
2014-01-16	114.94	115.28	113.79	114.67	80.800	1,090,819
2014-01-15	115.10	115.81	114.97	115.02	81.046	1,001,782
2014-01-14	114.01	115.00	113.85	114.80	80.891	834,211
2014-01-13	115.68	116.15	113.89	114.35	80.574	1,118,484
2014-01-10	116.38	116.46	115.66	116.00	81.737	837,274
2014-01-09	116.38	116.85	115.99	116.52	82.103	1,795,766
2014-01-08	115.47	116.13	115.34	115.80	81.596	2,240,742
2014-01-07	115.13	115.82	114.65	115.48	81.371	941,690
2014-01-06	115.49	116.30	114.81	114.85	80.927	877,714
2014-01-03	115.24	115.65	115.04	115.21	81.180	741,591
2014-01-02	116.38	116.40	114.86	115.06	81.075	1,069,011
2013-12-31	116.31	117.29	116.29	116.42	82.033	549,197
2013-12-30	116.12	116.42	115.67	116.33	81.969	562,590
2013-12-27	116.40	116.45	115.62	116.07	81.786	379,093
2013-12-26	115.89	116.51	114.93	115.92	81.681	740,797
2013-12-24	115.32	115.99	115.16	115.74	81.554	167,347
2013-12-23	115.31	115.78	114.47	115.33	81.265	586,344
2013-12-20	114.19	114.76	113.34	114.34	80.567	947,315
2013-12-19	114.05	114.07	113.06	113.73	80.137	1,590,055
2013-12-18	114.03	114.45	111.57	114.14	80.426	2,252,636
2013-12-17	115.40	115.50	112.65	113.73	80.137	3,083,099
2013-12-16	113.94	115.60	113.83	115.16	81.145	986,189
2013-12-13	114.12	114.73	113.43	113.75	80.152	1,084,743
2013-12-12	113.78	114.54	113.32	114.00	80.328	759,168
2013-12-11	114.48	114.81	113.48	113.81	80.194	1,061,362
2013-12-10	114.42	114.79	113.57	114.25	80.504	926,235
2013-12-09	114.78	115.40	114.25	114.82	80.906	1,026,476
2013-12-06	113.89	114.58	113.52	114.30	80.539	994,737
2013-12-05	113.23	113.71	112.61	112.73	79.433	925,164

← NewerPage 54 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.