M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	104.50	104.50	102.32	102.51	71.357	544,891
2013-06-13	102.08	103.65	101.57	103.56	72.088	552,205
2013-06-12	103.39	103.74	102.06	102.06	71.044	666,010
2013-06-11	103.16	103.68	102.46	102.90	71.629	892,057
2013-06-10	104.04	104.42	103.61	103.99	72.388	635,595
2013-06-07	103.15	103.83	102.73	103.74	72.213	405,463
2013-06-06	102.30	102.78	100.67	102.68	71.476	1,030,636
2013-06-05	103.83	104.38	102.66	102.79	71.552	691,033
2013-06-04	105.58	106.26	104.00	104.29	72.596	1,270,740
2013-06-03	105.16	105.72	104.43	105.60	73.508	818,133
2013-05-31	105.80	106.29	104.90	104.90	73.021	664,835
2013-05-30	105.80	106.47	105.11	106.01	73.794	438,914
2013-05-29	105.66	106.53	105.51	105.99	73.292	742,478
2013-05-28	105.62	106.58	105.50	106.08	73.355	486,462
2013-05-24	103.80	104.74	103.24	104.71	72.407	385,866
2013-05-23	103.89	104.90	103.76	104.26	72.096	465,870
2013-05-22	106.14	107.41	104.49	104.67	72.380	622,154
2013-05-21	106.00	106.68	105.79	106.25	73.472	486,280
2013-05-20	105.78	106.32	105.44	106.03	73.320	400,749
2013-05-17	104.76	106.08	104.76	105.94	73.258	531,177
2013-05-16	105.03	105.64	104.34	104.69	72.393	602,878
2013-05-15	103.49	105.84	103.49	105.37	72.864	578,717
2013-05-14	103.42	104.00	103.25	103.99	71.909	613,089
2013-05-13	103.17	103.90	103.02	103.34	71.460	381,655
2013-05-10	103.31	103.69	102.83	103.52	71.584	374,586
2013-05-09	103.17	103.49	102.73	103.07	71.273	472,692
2013-05-08	102.34	103.34	102.00	103.19	71.356	407,176
2013-05-07	101.50	102.36	101.27	102.30	70.741	501,469
2013-05-06	100.76	101.44	100.68	101.23	70.001	282,136
2013-05-03	101.07	101.41	100.50	100.77	69.683	420,354
2013-05-02	99.710	101.15	99.460	100.42	69.441	717,253
2013-05-01	99.870	100.14	99.340	99.540	68.832	731,823
2013-04-30	99.750	100.38	99.040	100.20	69.289	657,521
2013-04-29	100.13	100.45	99.480	99.810	69.019	422,617
2013-04-26	100.16	100.38	99.680	99.820	69.026	598,859
2013-04-25	100.18	100.50	99.840	100.09	69.213	755,093
2013-04-24	99.840	100.03	99.360	99.920	69.095	565,812
2013-04-23	99.180	99.700	98.560	99.560	68.846	598,334
2013-04-22	98.890	98.970	98.020	98.680	68.238	615,751
2013-04-19	97.940	98.940	97.480	98.750	68.286	914,412
2013-04-18	96.620	97.960	95.680	97.570	67.470	1,261,475
2013-04-17	97.550	97.810	96.430	96.550	66.765	882,755
2013-04-16	98.090	98.650	97.660	98.480	68.099	1,470,399
2013-04-15	100.00	100.47	98.360	98.360	68.016	1,471,393
2013-04-12	101.50	103.52	99.940	100.24	69.316	2,484,693
2013-04-11	104.47	105.25	104.35	104.92	72.553	629,423
2013-04-10	103.12	104.59	102.84	104.49	72.255	648,795
2013-04-09	101.01	102.94	100.93	102.79	71.080	885,555
2013-04-08	101.12	101.19	100.42	101.09	69.904	1,133,444
2013-04-05	100.11	101.31	99.890	101.20	69.980	1,127,358
2013-04-04	101.13	102.00	100.95	101.61	70.264	528,707
2013-04-03	102.16	102.16	100.62	100.82	69.717	639,750
2013-04-02	102.84	103.03	101.79	102.08	70.589	880,598
2013-04-01	103.18	103.18	102.07	102.50	70.879	427,808
2013-03-28	103.42	103.69	100.76	103.16	71.335	710,707
2013-03-27	102.00	103.22	101.79	103.14	71.322	486,687
2013-03-26	103.30	103.32	102.34	102.57	70.928	851,039
2013-03-25	103.58	103.64	102.60	102.80	71.087	584,580
2013-03-22	102.97	103.17	102.54	103.12	71.308	575,612
2013-03-21	102.80	103.26	102.49	102.68	71.004	547,468

← NewerPage 57 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.