M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	113.29	114.77	112.84	113.41	79.912	553,675
2013-12-03	114.58	115.64	113.36	114.12	80.412	805,652
2013-12-02	115.07	116.25	114.52	114.67	80.800	738,304
2013-11-29	115.99	116.35	115.29	115.36	81.286	228,163
2013-11-27	115.86	116.32	115.43	115.95	81.702	535,291
2013-11-26	116.54	117.00	116.09	116.16	81.356	695,640
2013-11-25	116.15	117.10	115.82	116.47	81.574	493,763
2013-11-22	115.38	116.16	114.61	116.12	81.328	493,718
2013-11-21	114.39	115.91	114.29	115.37	80.803	602,700
2013-11-20	113.97	114.42	113.09	113.97	79.823	550,610
2013-11-19	113.83	114.15	112.90	113.53	79.514	538,882
2013-11-18	113.25	114.59	113.00	113.75	79.669	743,656
2013-11-15	112.80	113.41	112.27	113.23	79.304	1,469,733
2013-11-14	112.00	112.74	111.52	112.51	78.800	658,947
2013-11-13	111.19	111.75	110.39	111.67	78.212	827,252
2013-11-12	113.13	113.75	111.12	111.39	78.016	851,299
2013-11-11	113.51	113.95	113.14	113.51	79.500	478,389
2013-11-08	111.31	114.39	111.31	113.87	79.753	1,039,098
2013-11-07	112.39	112.95	111.07	111.14	77.841	374,352
2013-11-06	112.00	112.44	111.31	112.13	78.534	668,500
2013-11-05	111.19	111.75	110.90	111.43	78.044	731,865
2013-11-04	112.08	112.47	111.11	111.64	78.191	629,732
2013-11-01	112.58	113.60	111.28	111.90	78.373	927,251
2013-10-31	114.26	114.29	112.53	112.53	78.814	953,439
2013-10-30	112.69	114.99	112.51	114.31	80.061	1,340,800
2013-10-29	112.54	112.73	111.93	112.69	78.926	1,129,048
2013-10-28	112.41	112.63	111.87	112.04	78.471	1,157,874
2013-10-25	112.55	112.84	111.69	112.55	78.828	1,026,270
2013-10-24	113.60	114.03	112.06	112.34	78.681	1,184,640
2013-10-23	112.70	112.91	111.92	112.87	79.052	1,347,350
2013-10-22	113.97	114.00	113.04	113.21	79.290	782,682
2013-10-21	114.92	115.46	113.76	114.00	79.844	1,289,636
2013-10-18	112.46	114.89	110.36	114.80	80.404	1,972,455
2013-10-17	115.03	115.34	111.75	112.62	78.877	2,118,157
2013-10-16	114.73	116.17	114.41	116.06	81.286	858,073
2013-10-15	114.39	114.85	113.44	113.73	79.655	532,024
2013-10-14	113.65	114.94	113.65	114.88	80.460	598,890
2013-10-11	112.78	114.85	111.89	114.45	80.159	975,774
2013-10-10	111.66	113.13	111.62	113.02	79.157	877,859
2013-10-09	110.37	110.96	109.23	110.63	77.483	931,353
2013-10-08	110.83	111.32	109.86	109.91	76.979	1,054,817
2013-10-07	111.84	112.00	110.53	110.60	77.462	538,496
2013-10-04	111.15	112.97	110.89	112.83	79.024	501,595
2013-10-03	111.14	111.75	110.45	111.11	77.820	644,211
2013-10-02	111.74	111.80	111.01	111.43	78.044	571,583
2013-10-01	111.96	112.44	111.56	112.22	78.597	656,516
2013-09-30	111.20	112.14	110.53	111.92	78.387	854,444
2013-09-27	111.35	112.52	111.19	112.08	78.499	836,275
2013-09-26	111.10	112.09	110.98	112.04	78.471	813,680
2013-09-25	110.82	111.35	109.87	111.05	77.778	638,627
2013-09-24	110.73	111.17	110.02	110.49	77.385	804,998
2013-09-23	111.53	111.71	109.47	110.73	77.553	921,582
2013-09-20	112.58	113.23	111.44	111.53	78.114	1,796,198
2013-09-19	113.62	114.07	111.39	112.60	78.863	1,005,347
2013-09-18	113.53	114.69	112.80	113.47	79.472	969,476
2013-09-17	112.56	113.58	111.69	113.54	79.521	584,912
2013-09-16	112.61	113.29	111.92	112.29	78.646	831,545
2013-09-13	111.71	112.52	111.47	111.93	78.394	454,219
2013-09-12	112.91	112.99	111.56	111.71	78.240	634,549
2013-09-11	113.18	113.49	112.03	112.65	78.898	768,673

← NewerPage 55 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.