M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	85.280	85.650	84.350	84.850	55.346	809,886
2011-07-15	86.340	86.479	85.240	85.560	55.809	971,165
2011-07-14	87.460	87.460	85.540	86.000	56.096	1,079,051
2011-07-13	87.940	88.210	86.960	87.080	56.801	1,037,476
2011-07-12	87.160	88.290	86.760	87.450	57.042	1,541,360
2011-07-11	86.560	87.320	85.930	86.170	56.207	848,497
2011-07-08	88.090	88.450	87.250	87.560	57.114	971,198
2011-07-07	89.090	90.000	89.030	89.240	58.210	824,657
2011-07-06	87.720	88.810	87.220	88.440	57.688	664,707
2011-07-05	88.750	88.750	87.380	88.000	57.401	600,389
2011-07-01	88.000	89.130	87.780	89.030	58.073	512,901
2011-06-30	87.740	88.300	87.180	87.950	57.368	583,197
2011-06-29	86.930	87.770	85.850	87.620	57.153	950,364
2011-06-28	86.910	86.910	85.680	86.420	56.370	665,492
2011-06-27	85.230	87.610	85.230	86.720	56.566	935,939
2011-06-24	86.470	86.720	85.284	85.320	55.653	3,557,909
2011-06-23	86.400	86.910	85.810	86.280	56.279	1,113,533
2011-06-22	87.900	88.230	87.240	87.320	56.957	981,258
2011-06-21	88.240	88.400	87.130	88.100	57.466	858,049
2011-06-20	87.680	88.320	87.280	87.800	57.270	528,761
2011-06-17	88.370	88.460	87.060	88.020	57.414	1,303,298
2011-06-16	86.040	87.770	85.791	87.640	57.166	1,114,713
2011-06-15	86.160	86.670	85.480	86.040	56.122	950,763
2011-06-14	85.990	87.570	85.910	86.890	56.677	924,054
2011-06-13	84.620	85.510	83.830	85.170	55.555	864,692
2011-06-10	85.180	85.180	83.310	84.410	55.059	1,068,020
2011-06-09	85.290	86.060	84.560	85.430	55.724	457,628
2011-06-08	85.170	85.807	84.760	85.010	55.450	686,393
2011-06-07	85.170	86.310	84.880	85.420	55.718	727,838
2011-06-06	85.570	85.800	84.610	84.780	55.300	864,826
2011-06-03	85.460	86.380	85.150	85.790	55.959	651,699
2011-06-02	85.940	86.900	85.570	86.430	56.377	799,845
2011-06-01	88.130	88.160	85.800	85.880	56.018	1,031,486
2011-05-31	88.500	88.650	87.420	88.300	57.596	1,459,846
2011-05-27	86.560	87.650	86.430	87.620	57.153	534,790
2011-05-26	86.940	87.400	86.130	86.860	56.201	567,014
2011-05-25	87.000	87.470	86.530	86.940	56.252	749,342
2011-05-24	87.800	87.840	86.300	87.410	56.556	814,214
2011-05-23	87.140	88.440	87.080	87.290	56.479	574,476
2011-05-20	88.970	89.190	87.870	88.040	56.964	779,796
2011-05-19	89.680	89.900	88.750	89.170	57.695	758,560
2011-05-18	87.840	89.390	87.600	89.380	57.831	809,168
2011-05-17	86.250	88.040	86.230	87.970	56.919	912,927
2011-05-16	86.310	86.940	86.100	86.410	55.909	811,574
2011-05-13	87.800	88.000	85.910	86.390	55.896	1,964,733
2011-05-12	87.340	87.990	86.840	87.720	56.757	560,460
2011-05-11	87.380	87.800	87.070	87.350	56.518	498,894
2011-05-10	86.690	87.770	86.430	87.770	56.789	427,589
2011-05-09	86.500	86.610	85.880	86.490	55.961	395,138
2011-05-06	86.950	87.170	86.020	86.430	55.922	625,315
2011-05-05	86.590	86.880	85.890	86.150	55.741	660,338
2011-05-04	88.490	88.510	86.810	86.970	56.272	1,028,963
2011-05-03	87.540	88.590	87.020	88.500	57.262	990,534
2011-05-02	88.520	88.520	87.620	87.740	56.770	803,195
2011-04-29	88.890	89.000	88.250	88.370	57.178	465,308
2011-04-28	89.340	89.560	88.240	88.910	57.527	800,892
2011-04-27	87.620	90.760	87.390	89.650	58.006	1,722,944
2011-04-26	86.410	87.590	86.350	87.220	56.433	540,721
2011-04-25	85.780	86.560	85.650	86.120	55.722	408,884
2011-04-21	85.940	86.430	85.000	85.830	55.534	724,749

← NewerPage 65 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.