M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	86.370	86.530	85.210	85.820	55.528	1,059,149
2011-04-19	87.610	87.870	85.390	85.420	55.269	747,581
2011-04-18	84.530	88.000	84.530	87.210	56.427	1,694,123
2011-04-15	85.490	85.720	84.620	85.350	55.223	1,405,882
2011-04-14	85.710	85.710	85.050	85.200	55.126	917,546
2011-04-13	87.400	87.540	85.930	85.940	55.605	825,981
2011-04-12	87.350	87.690	86.820	87.160	56.395	599,859
2011-04-11	87.750	88.210	87.620	87.750	56.776	702,796
2011-04-08	88.750	88.750	87.570	87.700	56.744	593,628
2011-04-07	89.720	89.720	88.070	88.250	57.100	730,492
2011-04-06	89.050	89.950	88.760	89.790	58.096	607,935
2011-04-05	89.030	89.420	88.610	88.690	57.385	622,915
2011-04-04	89.770	89.850	89.040	89.320	57.792	639,576
2011-04-01	89.100	89.970	88.740	89.690	58.032	860,481
2011-03-31	88.600	88.960	87.160	88.470	57.242	910,619
2011-03-30	87.950	88.920	87.630	88.510	57.268	422,027
2011-03-29	87.070	87.620	86.740	87.520	56.628	299,844
2011-03-28	87.930	88.050	87.110	87.220	56.433	543,333
2011-03-25	87.030	88.080	86.630	87.540	56.640	410,061
2011-03-24	86.750	87.230	86.000	86.980	56.278	591,459
2011-03-23	86.000	86.790	85.080	86.450	55.935	615,221
2011-03-22	86.770	87.460	86.210	86.350	55.871	426,040
2011-03-21	88.380	88.380	86.530	86.820	56.175	612,567
2011-03-18	88.480	89.180	86.830	87.570	56.660	1,202,995
2011-03-17	86.320	87.710	85.840	87.340	56.511	929,876
2011-03-16	86.490	86.730	84.690	84.990	54.991	780,164
2011-03-15	85.730	87.150	85.530	86.530	55.987	512,438
2011-03-14	87.200	87.780	86.660	87.580	56.666	1,001,991
2011-03-11	86.980	88.490	86.980	87.700	56.744	489,840
2011-03-10	88.690	88.920	87.250	87.660	56.718	687,294
2011-03-09	89.610	89.726	88.730	89.490	57.902	380,235
2011-03-08	87.390	89.980	87.390	89.790	58.096	737,333
2011-03-07	88.170	88.580	86.580	87.080	56.343	678,507
2011-03-04	87.180	88.240	86.990	88.010	56.945	989,815
2011-03-03	86.550	87.540	86.090	87.420	56.563	540,660
2011-03-02	86.170	86.740	85.330	85.710	55.456	699,603
2011-03-01	88.540	88.540	86.180	86.200	55.773	947,325
2011-02-28	89.040	89.490	87.970	88.050	56.970	882,717
2011-02-25	87.950	88.880	87.830	88.560	57.300	637,970
2011-02-24	88.870	88.870	87.000	87.630	56.699	993,543
2011-02-23	89.610	90.210	88.540	89.090	57.190	813,692
2011-02-22	89.880	90.440	88.750	89.600	57.518	794,150
2011-02-18	89.950	91.050	89.680	91.010	58.423	861,564
2011-02-17	89.850	90.170	89.350	89.990	57.768	468,863
2011-02-16	89.630	90.390	89.600	90.000	57.775	472,953
2011-02-15	89.000	89.780	88.900	89.440	57.415	613,453
2011-02-14	89.820	90.060	89.000	89.210	57.267	533,457
2011-02-11	87.540	90.880	87.540	89.860	57.685	920,948
2011-02-10	88.300	88.370	87.270	88.110	56.561	513,355
2011-02-09	88.620	89.930	88.110	88.770	56.985	623,083
2011-02-08	88.220	89.160	87.750	89.120	57.210	627,786
2011-02-07	87.320	88.400	87.240	87.990	56.484	485,179
2011-02-04	86.680	87.500	85.991	87.490	56.163	569,745
2011-02-03	86.410	87.200	86.100	86.700	55.656	420,747
2011-02-02	86.940	87.650	86.230	86.720	55.669	491,064
2011-02-01	86.800	87.750	86.095	87.270	56.022	872,374
2011-01-31	86.470	86.920	86.080	86.470	55.509	525,176
2011-01-28	86.830	87.820	86.310	86.350	55.432	637,190
2011-01-27	86.080	87.030	85.330	86.920	55.797	681,557
2011-01-26	87.290	87.290	85.190	86.080	55.258	769,233

← NewerPage 66 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.