M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	80.500	81.010	79.440	80.840	54.689	481,545
2012-06-27	79.960	81.140	79.500	80.960	54.770	338,329
2012-06-26	79.760	80.240	79.080	79.810	53.992	455,930
2012-06-25	79.760	80.120	79.060	79.490	53.775	338,679
2012-06-22	80.660	81.280	80.170	80.960	54.770	415,174
2012-06-21	81.970	82.420	79.900	79.990	54.114	453,908
2012-06-20	81.420	81.920	80.520	81.710	55.277	431,417
2012-06-19	81.040	81.670	80.580	81.420	55.081	541,619
2012-06-18	80.680	81.230	80.280	80.760	54.634	320,845
2012-06-15	80.510	81.180	79.910	81.040	54.824	725,148
2012-06-14	79.150	80.310	78.980	80.270	54.303	642,800
2012-06-13	79.010	80.140	78.600	78.940	53.403	538,917
2012-06-12	78.270	79.488	77.680	79.450	53.748	410,369
2012-06-11	80.710	80.770	78.150	78.200	52.903	395,986
2012-06-08	78.700	79.930	78.410	79.930	54.073	419,633
2012-06-07	79.670	80.315	78.900	79.100	53.511	708,653
2012-06-06	77.500	78.410	77.061	78.410	53.045	715,823
2012-06-05	77.000	78.330	76.920	76.980	52.077	732,359
2012-06-04	78.810	78.810	77.190	77.350	52.328	611,894
2012-06-01	79.820	79.990	78.050	78.570	53.153	776,164
2012-05-31	80.920	82.080	80.310	81.320	55.013	657,085
2012-05-30	81.780	81.780	80.670	80.920	54.743	542,876
2012-05-29	82.530	82.980	81.610	82.900	55.609	569,700
2012-05-25	81.280	82.290	81.110	81.820	54.884	595,383
2012-05-24	81.890	81.910	80.860	81.250	54.502	1,051,105
2012-05-23	81.110	81.960	80.640	81.490	54.663	1,198,447
2012-05-22	81.680	82.800	81.340	81.600	54.737	483,118
2012-05-21	80.980	81.670	80.460	81.540	54.696	461,456
2012-05-18	81.490	81.960	80.440	80.710	54.140	504,938
2012-05-17	82.500	82.570	81.220	81.230	54.488	625,236
2012-05-16	83.490	84.140	82.510	82.530	55.360	513,290
2012-05-15	83.700	84.290	82.940	83.020	55.689	768,109
2012-05-14	83.760	84.620	83.570	83.840	56.239	535,728
2012-05-11	84.380	85.620	83.190	84.800	56.883	539,381
2012-05-10	85.640	86.240	84.920	85.230	57.172	516,375
2012-05-09	85.290	85.490	84.230	84.540	56.709	508,796
2012-05-08	86.240	86.660	85.390	86.260	57.862	563,127
2012-05-07	85.270	87.000	85.270	86.560	58.064	487,912
2012-05-04	85.630	85.980	85.000	85.560	57.393	503,361
2012-05-03	86.690	87.020	85.660	85.980	57.675	455,663
2012-05-02	86.410	86.980	85.730	86.650	58.124	501,122
2012-05-01	86.400	87.510	85.900	86.850	58.258	707,896
2012-04-30	87.200	87.470	86.080	86.270	57.869	661,314
2012-04-27	87.790	88.000	86.800	87.380	58.614	551,511
2012-04-26	86.910	87.500	86.490	87.360	58.600	462,922
2012-04-25	87.200	87.690	86.290	87.110	58.433	360,078
2012-04-24	85.800	87.130	85.600	86.610	58.097	499,591
2012-04-23	86.360	86.770	85.390	85.790	57.547	639,917
2012-04-20	87.350	87.720	87.060	87.390	58.620	930,727
2012-04-19	87.250	87.670	86.330	86.950	58.325	996,837
2012-04-18	86.820	87.750	86.790	87.090	58.419	873,225
2012-04-17	86.480	87.560	86.090	87.330	58.580	871,415
2012-04-16	85.260	86.800	84.500	85.620	57.433	940,673
2012-04-13	86.220	86.480	84.430	84.430	56.635	587,732
2012-04-12	85.200	86.380	85.082	86.330	57.909	444,130
2012-04-11	84.940	85.500	84.610	85.100	57.084	644,740
2012-04-10	85.290	85.590	83.860	83.950	56.313	655,469
2012-04-09	85.410	85.990	84.901	85.290	57.212	419,523
2012-04-05	85.910	86.990	85.890	86.880	58.278	590,683
2012-04-04	86.230	87.000	85.860	86.330	57.909	410,466

← NewerPage 61 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.