M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	113.75	114.04	112.79	113.15	79.248	1,139,374
2013-09-09	115.01	115.27	112.93	113.14	79.241	1,461,431
2013-09-06	115.33	115.90	113.11	114.98	80.530	559,863
2013-09-05	115.45	116.49	115.35	115.91	81.181	491,331
2013-09-04	114.11	115.79	114.11	115.52	80.908	759,207
2013-09-03	114.36	115.63	112.95	114.17	79.963	996,778
2013-08-30	114.31	114.32	112.44	113.34	79.381	511,143
2013-08-29	113.44	114.42	113.00	113.81	79.711	397,043
2013-08-28	114.29	115.16	114.01	114.49	79.697	593,691
2013-08-27	117.33	117.51	114.36	114.41	79.641	1,082,997
2013-08-26	118.14	118.93	117.80	118.54	82.516	808,275
2013-08-23	119.41	119.42	117.68	118.26	82.321	563,581
2013-08-22	116.42	119.19	116.40	118.75	82.662	658,687
2013-08-21	116.22	117.01	115.31	116.23	80.908	650,177
2013-08-20	116.13	117.28	115.93	116.71	81.242	398,698
2013-08-19	116.83	116.94	115.89	116.06	80.789	571,874
2013-08-16	116.50	117.62	116.44	116.77	81.284	614,846
2013-08-15	116.84	117.34	116.41	116.74	81.263	623,630
2013-08-14	117.43	117.78	116.92	117.42	81.736	550,355
2013-08-13	117.93	117.93	116.91	117.38	81.708	512,259
2013-08-12	117.26	118.07	116.81	117.82	82.015	532,333
2013-08-09	117.75	118.23	117.10	117.67	81.910	587,470
2013-08-08	117.84	118.73	117.03	118.00	82.140	433,835
2013-08-07	117.83	118.17	116.80	117.37	81.701	1,193,191
2013-08-06	118.79	118.79	117.88	118.26	82.321	551,314
2013-08-05	118.64	119.44	118.09	118.85	82.732	515,468
2013-08-02	118.80	119.39	118.41	119.12	82.920	816,311
2013-08-01	118.09	119.17	117.87	119.12	82.920	651,844
2013-07-31	117.00	118.64	116.69	116.86	81.346	886,850
2013-07-30	116.78	117.34	116.43	116.79	81.298	536,061
2013-07-29	117.38	117.38	115.81	116.15	80.852	504,710
2013-07-26	117.47	117.47	116.35	117.25	81.618	435,036
2013-07-25	118.20	118.64	117.22	117.72	81.945	670,237
2013-07-24	118.75	119.35	118.21	118.43	82.439	702,661
2013-07-23	119.25	119.29	118.43	118.70	82.627	625,652
2013-07-22	118.37	119.50	118.19	119.25	83.010	760,221
2013-07-19	118.97	119.10	117.81	118.23	82.300	1,373,412
2013-07-18	117.39	119.54	115.03	119.30	83.045	1,500,877
2013-07-17	118.27	118.73	116.66	117.94	82.098	867,737
2013-07-16	117.92	118.08	115.95	117.59	81.854	874,507
2013-07-15	118.15	118.42	117.44	118.03	82.161	496,511
2013-07-12	117.06	117.93	116.39	117.78	81.987	752,618
2013-07-11	118.54	118.54	116.09	116.85	81.339	725,805
2013-07-10	117.44	117.99	116.51	117.52	81.806	875,154
2013-07-09	117.31	118.36	116.55	117.57	81.841	1,076,512
2013-07-08	116.20	117.12	115.90	116.88	81.360	859,345
2013-07-05	114.44	116.40	114.36	116.40	81.026	635,028
2013-07-03	113.18	113.86	112.49	113.55	79.042	456,265
2013-07-02	112.78	114.06	112.68	113.73	79.168	947,082
2013-07-01	112.00	113.85	111.79	112.90	78.590	861,417
2013-06-28	111.32	112.01	110.68	111.75	77.789	1,063,780
2013-06-27	110.21	111.78	110.19	111.50	77.615	974,260
2013-06-26	108.59	110.13	108.49	109.71	76.369	1,110,131
2013-06-25	105.71	107.51	105.21	107.23	74.643	953,232
2013-06-24	105.23	105.98	104.38	105.17	73.209	784,444
2013-06-21	105.52	106.66	104.49	106.25	73.961	1,407,725
2013-06-20	102.90	104.92	102.38	104.30	72.603	1,071,126
2013-06-19	104.12	104.42	103.32	103.51	72.053	634,238
2013-06-18	103.03	104.70	102.36	104.13	72.485	1,459,266
2013-06-17	103.35	103.41	102.54	103.04	71.726	531,761

← NewerPage 56 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.