M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	103.46	103.49	102.69	103.29	71.425	1,002,093
2013-03-19	103.64	104.03	102.63	102.85	71.121	867,083
2013-03-18	104.10	104.60	102.50	103.31	71.439	636,210
2013-03-15	104.65	104.87	104.02	104.35	72.158	968,684
2013-03-14	104.42	104.77	104.24	104.67	72.380	395,679
2013-03-13	104.15	104.31	103.68	104.22	72.068	475,197
2013-03-12	103.81	104.20	103.80	104.09	71.979	989,167
2013-03-11	103.98	104.22	103.75	104.18	72.041	659,903
2013-03-08	104.57	104.60	103.63	103.96	71.889	557,136
2013-03-07	103.95	104.12	103.45	103.96	71.889	604,475
2013-03-06	104.10	104.19	103.36	103.83	71.799	785,554
2013-03-05	103.65	104.18	103.44	103.66	71.681	793,626
2013-03-04	102.17	103.36	102.17	103.27	71.412	537,122
2013-03-01	101.59	102.88	100.82	102.66	70.990	616,672
2013-02-28	101.77	102.77	101.55	102.09	70.596	741,665
2013-02-27	102.00	102.88	101.30	102.65	70.499	626,202
2013-02-26	102.25	102.54	100.88	102.05	70.087	757,350
2013-02-25	105.23	105.62	101.79	101.86	69.956	952,711
2013-02-22	103.65	104.73	103.22	104.73	71.927	696,662
2013-02-21	104.44	104.79	102.97	103.09	70.801	646,968
2013-02-20	105.41	105.52	104.54	104.65	71.872	666,069
2013-02-19	104.99	105.90	104.87	105.78	72.648	1,174,600
2013-02-15	104.98	105.10	104.00	104.83	71.996	639,135
2013-02-14	104.51	104.92	104.03	104.60	71.838	793,970
2013-02-13	105.69	105.86	104.41	104.67	71.886	660,195
2013-02-12	104.36	105.68	104.21	105.45	72.422	653,561
2013-02-11	103.93	104.36	103.74	104.24	71.591	468,221
2013-02-08	103.85	104.54	103.61	104.39	71.694	408,129
2013-02-07	103.66	104.33	102.98	103.79	71.282	498,695
2013-02-06	103.68	104.14	103.39	104.05	71.460	587,790
2013-02-05	103.08	104.63	102.66	104.46	71.742	773,296
2013-02-04	103.33	103.48	102.44	102.70	70.533	521,736
2013-02-01	103.23	104.14	102.67	103.92	71.371	721,892
2013-01-31	102.86	102.98	101.83	102.69	70.526	1,128,599
2013-01-30	103.33	103.52	102.35	103.31	70.952	1,168,694
2013-01-29	103.11	103.50	102.73	103.42	71.028	851,564
2013-01-28	104.00	104.01	103.09	103.13	70.828	894,406
2013-01-25	104.36	104.43	103.25	103.99	71.419	584,708
2013-01-24	104.20	104.92	103.74	104.02	71.440	532,928
2013-01-23	104.60	104.82	103.88	104.11	71.501	696,007
2013-01-22	103.06	104.82	103.06	104.76	71.948	1,288,383
2013-01-18	103.75	103.83	102.70	103.29	70.938	949,478
2013-01-17	103.11	103.51	102.64	103.33	70.966	1,067,273
2013-01-16	104.25	104.25	102.57	102.90	70.670	1,086,966
2013-01-15	102.31	103.72	101.96	103.45	71.048	1,165,447
2013-01-14	103.04	103.31	102.02	102.79	70.595	572,908
2013-01-11	103.25	103.81	102.28	103.24	70.904	618,944
2013-01-10	103.44	103.83	102.79	103.54	71.110	681,874
2013-01-09	102.49	103.16	102.28	102.80	70.602	483,156
2013-01-08	102.19	102.42	101.39	102.35	70.293	828,158
2013-01-07	102.49	102.53	101.47	102.46	70.368	612,324
2013-01-04	101.20	102.86	101.00	102.80	70.602	852,006
2013-01-03	100.95	101.27	100.18	101.13	69.455	726,942
2013-01-02	100.33	101.03	99.590	101.03	69.386	704,826
2012-12-31	97.460	98.500	97.100	98.470	67.628	627,798
2012-12-28	97.510	98.430	97.490	97.550	66.996	552,529
2012-12-27	99.040	99.120	97.000	98.260	67.484	576,712
2012-12-26	99.540	99.700	98.320	98.870	67.903	396,312
2012-12-24	99.570	99.640	98.910	99.150	68.095	231,815
2012-12-21	99.960	100.58	99.470	99.860	68.583	1,693,568

← NewerPage 58 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.