M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	79.000	79.920	78.210	79.450	52.837	808,927
2012-01-05	77.620	79.440	77.140	79.230	52.691	768,505
2012-01-04	77.520	78.510	76.820	78.030	51.893	613,310
2012-01-03	77.850	78.720	77.320	78.040	51.900	800,898
2011-12-30	77.130	77.130	76.251	76.340	50.769	390,809
2011-12-29	76.190	76.980	75.910	76.940	51.168	372,303
2011-12-28	76.890	76.940	75.640	75.800	50.410	400,661
2011-12-27	76.480	77.339	76.274	76.590	50.935	342,633
2011-12-23	76.670	77.080	75.990	76.890	51.135	365,426
2011-12-22	75.840	76.890	75.640	76.540	50.902	694,805
2011-12-21	75.000	76.068	74.600	75.830	50.430	758,273
2011-12-20	72.590	75.290	72.540	75.100	49.944	1,162,738
2011-12-19	73.050	73.100	71.010	71.300	47.417	490,974
2011-12-16	72.440	73.860	72.170	72.750	48.382	1,426,045
2011-12-15	72.400	72.440	71.380	71.740	47.710	729,901
2011-12-14	70.640	72.140	70.500	71.220	47.364	1,117,030
2011-12-13	72.580	73.020	70.390	70.970	47.198	992,534
2011-12-12	71.830	72.300	71.200	71.850	47.783	777,400
2011-12-09	72.700	73.470	72.480	73.010	48.554	881,644
2011-12-08	74.020	74.208	71.730	71.960	47.856	1,221,987
2011-12-07	74.400	75.110	73.460	74.640	49.638	1,621,922
2011-12-06	75.170	75.890	74.460	75.090	49.938	886,213
2011-12-05	75.020	75.740	74.640	75.540	50.237	1,120,929
2011-12-02	73.740	74.994	73.600	73.880	49.133	890,169
2011-12-01	72.860	73.320	71.930	72.910	48.488	985,375
2011-11-30	70.960	73.140	70.010	72.980	48.535	1,454,780
2011-11-29	68.390	69.085	67.910	68.350	45.455	771,510
2011-11-28	70.160	70.280	68.230	68.860	45.329	772,284
2011-11-25	67.430	68.690	67.230	67.700	44.565	302,639
2011-11-23	69.060	69.100	67.370	67.430	44.388	1,089,744
2011-11-22	69.830	70.510	69.390	69.580	45.803	666,020
2011-11-21	70.780	71.140	69.560	70.090	46.139	894,508
2011-11-18	71.650	71.990	71.140	71.760	47.238	560,370
2011-11-17	71.860	73.170	70.750	71.080	46.790	816,128
2011-11-16	71.930	73.820	71.710	71.940	47.357	896,779
2011-11-15	71.670	73.020	71.620	72.760	47.896	815,015
2011-11-14	73.280	73.365	71.560	72.010	47.403	714,388
2011-11-11	73.380	74.330	73.210	73.910	48.653	992,950
2011-11-10	71.630	72.570	71.010	72.370	47.640	1,296,541
2011-11-09	71.920	72.310	70.290	70.570	46.455	1,768,869
2011-11-08	72.550	74.040	71.840	73.830	48.601	1,138,460
2011-11-07	72.100	72.630	71.410	71.750	47.231	1,323,110
2011-11-04	72.530	72.640	71.580	72.100	47.462	1,117,261
2011-11-03	74.230	74.280	71.500	73.130	48.140	2,364,734
2011-11-02	73.540	74.140	72.510	73.130	48.140	2,381,584
2011-11-01	73.670	74.350	72.140	72.310	47.600	1,417,190
2011-10-31	77.270	78.000	76.090	76.110	50.102	1,253,447
2011-10-28	79.100	79.330	77.870	78.300	51.543	762,236
2011-10-27	79.220	80.020	77.210	79.240	52.162	1,375,908
2011-10-26	76.250	76.910	75.280	76.530	50.378	816,855
2011-10-25	76.010	76.260	74.770	74.960	49.345	1,010,681
2011-10-24	75.230	76.690	74.750	76.490	50.352	1,015,057
2011-10-21	74.150	75.040	73.570	74.940	49.331	2,528,813
2011-10-20	73.640	74.265	71.410	73.480	48.370	1,650,638
2011-10-19	75.220	75.240	70.210	72.790	47.916	4,403,007
2011-10-18	74.040	77.820	73.800	77.070	50.734	1,055,391
2011-10-17	75.060	75.360	73.530	73.750	48.548	1,208,776
2011-10-14	76.960	77.380	74.750	75.720	49.845	1,206,530
2011-10-13	75.090	76.720	73.270	75.890	49.957	1,334,143
2011-10-12	74.690	76.780	74.670	75.900	49.963	1,135,577

← NewerPage 63 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.