M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	100.62	101.42	100.47	101.13	69.455	654,113
2012-12-19	100.81	101.63	100.35	100.62	69.105	695,587
2012-12-18	100.03	101.23	99.570	101.23	69.524	1,882,364
2012-12-17	98.220	100.15	97.810	99.890	68.603	1,367,215
2012-12-14	97.710	98.140	97.650	97.910	67.243	895,122
2012-12-13	98.660	99.185	97.760	98.250	67.477	718,628
2012-12-12	97.940	98.870	97.610	98.110	67.381	948,400
2012-12-11	98.220	98.490	97.510	97.800	67.168	684,718
2012-12-10	97.350	99.400	97.040	97.990	67.298	723,991
2012-12-07	97.350	97.740	96.850	97.640	67.058	570,922
2012-12-06	96.330	97.475	96.150	97.340	66.852	934,035
2012-12-05	96.530	97.000	95.680	96.320	66.151	755,560
2012-12-04	97.210	97.640	96.030	96.150	66.035	899,010
2012-12-03	97.900	98.150	96.930	97.180	66.742	502,902
2012-11-30	97.410	97.930	96.940	97.730	67.120	739,931
2012-11-29	98.440	98.440	97.020	97.260	66.797	663,581
2012-11-28	98.220	98.470	97.070	98.280	67.017	693,020
2012-11-27	98.880	99.200	97.880	98.650	67.269	647,813
2012-11-26	99.150	99.440	98.390	98.910	67.446	591,588
2012-11-23	98.750	99.670	98.600	99.670	67.965	201,995
2012-11-21	98.400	98.480	97.450	98.290	67.024	367,093
2012-11-20	98.000	98.890	97.260	98.480	67.153	636,721
2012-11-19	98.130	98.690	97.440	98.180	66.949	705,545
2012-11-16	96.460	97.380	95.710	97.100	66.212	980,820
2012-11-15	96.250	96.890	95.770	96.410	65.742	1,229,482
2012-11-14	98.470	98.540	95.900	96.160	65.571	1,038,014
2012-11-13	99.770	99.770	97.900	98.120	66.908	1,164,928
2012-11-12	99.400	100.22	98.920	99.960	68.162	643,655
2012-11-09	99.430	100.16	99.000	99.090	67.569	1,146,479
2012-11-08	101.15	101.68	100.18	100.18	68.312	698,027
2012-11-07	103.41	103.41	100.28	100.97	68.851	1,226,251
2012-11-06	103.43	104.75	103.18	104.70	71.395	808,804
2012-11-05	102.98	103.51	101.72	103.22	70.385	621,489
2012-11-02	104.89	104.95	103.29	103.55	70.610	1,152,173
2012-11-01	104.26	104.71	103.27	104.51	71.265	1,150,480
2012-10-31	103.90	104.50	102.35	104.10	70.985	1,721,421
2012-10-26	104.20	104.63	103.04	103.44	70.535	700,423
2012-10-25	105.01	105.20	103.80	104.21	71.060	676,182
2012-10-24	103.46	105.11	103.45	104.38	71.176	968,386
2012-10-23	103.32	104.10	102.96	103.89	70.842	1,129,166
2012-10-22	103.82	104.60	103.65	104.57	71.306	749,701
2012-10-19	104.51	104.60	102.94	103.70	70.713	1,324,591
2012-10-18	102.55	105.33	101.53	104.88	71.517	1,606,683
2012-10-17	99.050	103.83	98.970	103.07	70.283	2,363,415
2012-10-16	97.890	98.240	96.830	97.390	66.410	1,072,634
2012-10-15	96.890	97.970	96.500	97.480	66.471	659,286
2012-10-12	97.980	98.020	95.720	96.320	65.680	1,092,969
2012-10-11	99.020	99.150	98.240	98.390	67.092	632,539
2012-10-10	98.070	98.880	97.348	98.630	67.255	1,008,832
2012-10-09	97.740	97.890	96.900	96.980	66.130	618,436
2012-10-08	97.980	98.200	97.560	97.980	66.812	380,457
2012-10-05	98.600	98.990	97.980	98.510	67.174	613,172
2012-10-04	97.030	98.140	96.880	98.080	66.880	898,422
2012-10-03	95.750	97.210	95.520	96.900	66.076	1,274,042
2012-10-02	96.070	96.080	95.020	95.630	65.210	510,197
2012-10-01	95.570	96.940	95.405	95.650	65.223	844,173
2012-09-28	94.280	95.630	93.835	95.160	64.889	1,070,291
2012-09-27	94.670	94.840	93.710	94.430	64.391	633,081
2012-09-26	94.690	94.840	93.620	94.030	64.119	1,016,031
2012-09-25	95.540	95.980	94.660	94.660	64.548	831,216

← NewerPage 59 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.