M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	86.920	87.150	86.365	87.030	58.379	677,722
2012-04-02	86.520	87.830	86.100	87.000	58.359	497,966
2012-03-30	87.150	87.150	86.230	86.880	58.278	543,866
2012-03-29	86.620	86.780	85.590	86.570	58.070	486,858
2012-03-28	86.110	87.370	85.750	87.270	58.540	576,621
2012-03-27	86.800	86.805	85.910	85.970	57.668	437,192
2012-03-26	86.190	86.920	85.870	86.620	58.104	727,959
2012-03-23	85.170	85.930	84.630	85.860	57.594	484,172
2012-03-22	84.820	85.350	84.340	84.990	57.011	602,080
2012-03-21	85.870	86.400	85.110	85.480	57.339	668,575
2012-03-20	86.130	86.970	85.460	86.260	57.862	710,449
2012-03-19	85.670	87.130	84.900	86.630	58.111	586,538
2012-03-16	85.370	86.190	84.670	85.690	57.480	906,363
2012-03-15	83.400	85.000	82.950	84.950	56.984	558,134
2012-03-14	83.800	84.330	82.180	83.160	55.783	788,893
2012-03-13	81.770	83.940	81.560	83.750	56.179	650,019
2012-03-12	81.190	81.349	80.400	81.150	54.435	356,063
2012-03-09	80.730	81.750	80.440	81.350	54.569	386,194
2012-03-08	80.470	80.860	79.865	80.670	54.113	342,719
2012-03-07	78.860	80.060	78.720	79.840	53.556	354,917
2012-03-06	79.720	79.820	78.610	78.720	52.805	599,483
2012-03-05	80.210	80.450	79.640	80.120	53.744	433,741
2012-03-02	81.410	81.410	80.420	80.590	54.059	299,352
2012-03-01	81.230	81.690	80.780	81.230	54.488	631,674
2012-02-29	82.000	82.529	81.420	81.620	54.280	696,000
2012-02-28	82.320	82.320	81.270	81.850	54.433	425,726
2012-02-27	81.290	82.540	80.780	82.330	54.753	448,794
2012-02-24	82.150	82.250	81.110	81.770	54.380	403,526
2012-02-23	80.790	82.230	80.450	82.110	54.606	442,168
2012-02-22	82.690	82.690	80.740	80.860	53.775	494,651
2012-02-21	83.090	83.250	82.040	82.650	54.965	442,086
2012-02-17	82.280	83.290	81.720	82.920	55.145	683,146
2012-02-16	81.000	82.000	80.672	81.870	54.447	619,425
2012-02-15	81.350	81.700	80.840	80.980	53.855	729,829
2012-02-14	80.400	81.160	79.570	81.030	53.888	752,100
2012-02-13	80.590	81.050	80.240	80.660	53.642	466,538
2012-02-10	79.520	80.100	79.390	79.800	53.070	407,144
2012-02-09	81.940	82.040	80.560	80.810	53.742	483,873
2012-02-08	81.500	81.920	80.920	81.710	54.340	398,352
2012-02-07	80.650	81.830	80.600	81.370	54.114	411,945
2012-02-06	81.970	82.250	80.720	80.990	53.861	470,986
2012-02-03	81.820	82.800	81.550	82.450	54.832	615,889
2012-02-02	80.450	80.980	79.930	80.550	53.569	357,744
2012-02-01	80.110	81.150	79.810	80.210	53.343	706,906
2012-01-31	80.340	80.920	79.490	79.740	53.030	502,012
2012-01-30	79.430	80.180	79.320	79.880	53.123	423,526
2012-01-27	79.790	80.620	79.520	80.110	53.276	534,238
2012-01-26	82.500	82.500	79.160	80.140	53.296	707,194
2012-01-25	81.450	82.280	80.660	82.000	54.533	625,002
2012-01-24	81.460	81.840	80.900	81.690	54.327	636,214
2012-01-23	81.790	82.970	81.420	82.030	54.553	513,665
2012-01-20	81.710	81.970	80.880	81.720	54.347	643,700
2012-01-19	81.520	81.900	80.540	81.790	54.394	698,130
2012-01-18	81.200	81.900	80.180	81.720	54.347	781,634
2012-01-17	80.680	82.510	78.120	81.040	53.895	1,641,889
2012-01-13	80.790	82.790	80.080	82.340	54.759	1,285,544
2012-01-12	80.950	81.600	79.750	81.450	54.167	1,013,120
2012-01-11	80.010	80.680	78.990	80.610	53.609	757,608
2012-01-10	79.980	80.950	79.580	80.140	53.296	1,021,838
2012-01-09	77.840	79.700	77.660	79.630	52.957	1,303,695

← NewerPage 62 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.