M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	72.820	74.190	72.020	73.910	48.653	781,474
2011-10-10	72.550	73.950	71.840	73.950	48.680	775,311
2011-10-07	73.380	73.450	70.720	70.820	46.619	1,259,818
2011-10-06	69.980	72.960	69.250	72.880	47.975	850,507
2011-10-05	69.810	70.340	68.250	70.070	46.126	1,016,048
2011-10-04	67.590	70.030	66.400	69.840	45.974	1,664,231
2011-10-03	69.660	71.000	68.500	68.520	45.105	1,232,879
2011-09-30	71.270	72.180	69.900	69.900	46.014	1,061,601
2011-09-29	71.840	72.900	70.070	72.050	47.429	986,035
2011-09-28	72.800	73.140	70.180	70.280	46.264	1,072,162
2011-09-27	74.800	75.040	72.230	72.750	47.890	1,063,314
2011-09-26	69.810	73.560	69.790	73.390	48.311	1,271,727
2011-09-23	67.650	69.080	67.650	69.010	45.428	1,499,544
2011-09-22	66.890	68.640	66.410	67.900	44.697	1,703,451
2011-09-21	72.080	72.320	68.280	68.290	44.954	1,121,508
2011-09-20	72.480	73.240	71.700	71.830	47.284	867,879
2011-09-19	72.890	72.930	71.500	72.020	47.409	929,954
2011-09-16	74.900	75.000	72.920	74.150	48.811	1,232,891
2011-09-15	73.800	74.640	73.450	74.630	49.127	935,733
2011-09-14	73.170	73.920	71.660	72.940	48.015	1,325,332
2011-09-13	72.660	74.040	72.060	72.690	47.850	823,129
2011-09-12	69.490	72.970	69.490	72.350	47.626	1,226,504
2011-09-09	72.330	73.168	70.450	70.500	46.409	1,533,605
2011-09-08	74.760	75.150	72.980	73.270	48.232	927,581
2011-09-07	72.830	76.120	72.260	75.590	49.759	1,131,683
2011-09-06	70.310	71.640	69.766	71.610	47.139	926,431
2011-09-02	72.750	73.970	72.170	72.290	47.587	920,685
2011-09-01	76.090	76.370	74.310	74.370	48.956	931,225
2011-08-31	76.130	76.836	75.300	76.070	50.075	915,806
2011-08-30	75.750	76.180	74.420	75.500	49.700	1,110,518
2011-08-29	75.120	76.890	74.940	76.830	50.115	922,980
2011-08-26	72.730	74.840	71.530	74.390	48.523	1,039,818
2011-08-25	75.660	77.000	72.550	73.160	47.721	1,663,129
2011-08-24	72.370	74.460	72.000	74.170	48.380	1,072,268
2011-08-23	70.340	72.590	69.231	72.580	47.343	1,189,250
2011-08-22	71.200	71.470	69.770	69.970	45.640	912,611
2011-08-19	70.030	72.410	69.810	69.860	45.568	1,167,968
2011-08-18	72.250	72.660	71.020	71.560	46.677	1,559,280
2011-08-17	73.990	75.240	73.850	74.330	48.484	813,958
2011-08-16	73.930	74.805	73.020	73.650	48.040	772,153
2011-08-15	73.780	74.820	73.680	74.800	48.791	883,758
2011-08-12	74.990	75.990	72.780	73.040	47.643	1,580,687
2011-08-11	70.910	75.420	70.910	74.520	48.608	1,642,596
2011-08-10	73.780	73.780	70.300	70.390	45.914	2,104,345
2011-08-09	73.830	75.720	70.620	75.510	49.254	2,482,557
2011-08-08	77.070	78.620	72.360	72.560	47.329	2,044,287
2011-08-05	81.890	81.980	78.290	78.650	51.302	3,279,569
2011-08-04	83.750	83.970	80.790	81.080	52.887	1,542,378
2011-08-03	85.670	86.094	83.560	84.320	55.000	1,623,632
2011-08-02	86.930	87.190	85.560	85.610	55.842	1,084,806
2011-08-01	87.130	87.800	85.650	87.500	57.075	1,303,513
2011-07-29	85.710	86.550	85.220	86.240	56.253	738,059
2011-07-28	87.240	87.890	86.220	86.320	56.305	489,285
2011-07-27	87.970	88.510	87.050	87.140	56.840	745,130
2011-07-26	88.650	89.380	88.130	88.250	57.564	629,903
2011-07-25	88.190	89.125	88.070	88.550	57.759	1,008,236
2011-07-22	88.680	89.170	87.200	89.080	58.105	973,757
2011-07-21	87.760	88.660	87.460	88.570	57.772	1,215,835
2011-07-20	87.320	88.000	85.930	87.140	56.840	971,550
2011-07-19	85.130	86.940	84.860	86.800	56.618	1,007,158

← NewerPage 64 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.