M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	94.250	95.790	94.180	95.330	65.005	768,099
2012-09-21	95.620	95.720	94.640	94.990	64.773	1,815,550
2012-09-20	93.350	94.420	93.030	94.340	64.330	948,270
2012-09-19	93.900	94.530	93.580	94.270	64.282	595,897
2012-09-18	94.200	94.310	93.650	93.920	64.044	472,589
2012-09-17	94.460	94.730	93.870	94.080	64.153	833,092
2012-09-14	93.830	95.240	93.600	94.800	64.644	1,690,693
2012-09-13	92.480	94.380	91.490	93.720	63.907	1,635,389
2012-09-12	91.850	92.440	91.640	92.110	62.809	895,540
2012-09-11	90.680	92.230	90.470	91.760	62.571	1,212,957
2012-09-10	89.350	90.690	89.350	90.440	61.671	865,247
2012-09-07	90.050	90.900	89.830	90.740	61.875	882,829
2012-09-06	88.680	90.015	88.670	89.850	61.268	1,071,434
2012-09-05	87.570	88.700	87.490	88.350	60.246	1,434,982
2012-09-04	86.810	87.500	86.340	87.440	59.625	605,049
2012-08-31	87.730	87.730	86.760	86.900	59.257	774,054
2012-08-30	87.700	87.850	86.630	87.000	59.325	1,664,581
2012-08-29	88.420	88.730	88.260	88.520	59.884	2,012,112
2012-08-28	89.530	89.950	88.100	88.420	59.816	2,655,145
2012-08-27	88.120	90.500	88.070	89.820	60.764	3,706,793
2012-08-24	85.440	86.040	85.090	85.870	58.091	290,278
2012-08-23	86.450	86.609	85.380	85.500	57.841	282,307
2012-08-22	86.980	87.195	86.282	86.630	58.606	302,331
2012-08-21	87.900	88.020	86.680	87.030	58.876	297,004
2012-08-20	86.880	87.700	86.880	87.690	59.323	362,199
2012-08-17	87.000	87.340	86.640	87.280	59.045	345,527
2012-08-16	86.640	86.970	86.370	86.840	58.748	214,858
2012-08-15	86.020	86.900	85.990	86.670	58.633	164,966
2012-08-14	86.600	86.790	86.040	86.210	58.321	230,014
2012-08-13	86.640	86.660	85.760	86.360	58.423	233,869
2012-08-10	86.490	86.720	86.060	86.660	58.626	172,480
2012-08-09	86.590	87.080	86.280	86.800	58.721	274,134
2012-08-08	86.620	87.000	86.305	86.760	58.693	289,445
2012-08-07	87.130	87.770	86.760	87.060	58.896	309,564
2012-08-06	87.980	88.000	86.550	86.670	58.633	476,183
2012-08-03	85.870	87.850	85.670	87.420	59.140	808,259
2012-08-02	84.870	84.980	83.540	84.510	57.171	405,341
2012-08-01	86.120	86.340	85.440	85.500	57.841	688,425
2012-07-31	86.050	86.410	85.590	85.840	58.071	443,271
2012-07-30	86.190	86.798	85.860	86.170	58.294	276,272
2012-07-27	86.020	86.980	85.510	86.450	58.484	391,269
2012-07-26	85.800	86.110	85.140	85.620	57.922	412,153
2012-07-25	84.860	85.040	83.790	84.400	57.097	700,021
2012-07-24	84.060	84.650	83.420	84.460	57.138	428,876
2012-07-23	83.770	84.560	83.640	84.190	56.955	628,737
2012-07-20	86.070	86.490	84.850	84.970	57.483	661,941
2012-07-19	86.930	87.250	85.980	86.620	58.599	534,552
2012-07-18	85.730	87.560	85.350	86.920	58.802	926,864
2012-07-17	83.800	85.800	83.800	85.730	57.997	773,911
2012-07-16	83.900	84.500	83.180	83.550	56.522	446,892
2012-07-13	82.700	83.990	82.460	83.980	56.813	739,236
2012-07-12	83.330	83.330	82.290	82.370	55.724	661,955
2012-07-11	82.470	84.040	82.470	83.680	56.610	517,425
2012-07-10	84.000	84.340	82.300	82.630	55.900	274,679
2012-07-09	83.910	84.140	83.110	83.680	56.610	331,564
2012-07-06	83.100	84.000	82.710	83.880	56.745	546,211
2012-07-05	84.120	84.740	83.460	83.830	56.711	481,964
2012-07-03	83.150	84.460	83.103	84.400	57.097	297,187
2012-07-02	83.040	83.530	82.400	83.440	56.447	419,707
2012-06-29	82.320	83.110	81.640	82.570	55.859	636,534

← NewerPage 60 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.