M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	86.280	87.000	85.900	86.980	55.836	724,587
2011-01-24	86.640	86.910	85.790	86.370	55.444	595,254
2011-01-21	87.040	87.710	86.120	86.770	55.701	810,019
2011-01-20	86.450	86.540	85.100	85.730	55.034	739,714
2011-01-19	85.880	87.480	85.880	86.490	55.521	983,335
2011-01-18	86.300	86.790	85.140	86.200	55.335	1,388,245
2011-01-14	86.070	87.430	84.840	86.380	55.451	1,971,071
2011-01-13	87.250	87.640	85.760	86.260	55.374	1,151,435
2011-01-12	87.510	88.480	87.090	87.360	56.080	790,095
2011-01-11	86.560	87.870	86.130	86.720	55.669	854,377
2011-01-10	86.700	86.700	84.630	86.100	55.271	923,142
2011-01-07	87.790	88.190	85.620	86.820	55.733	918,843
2011-01-06	87.930	88.460	87.480	87.540	56.195	846,233
2011-01-05	86.820	88.320	86.700	88.030	56.510	796,134
2011-01-04	88.430	89.330	86.450	87.000	55.849	829,860
2011-01-03	87.670	88.880	87.560	87.900	56.427	762,520
2010-12-31	86.440	87.390	85.810	87.050	55.881	676,365
2010-12-30	87.300	87.470	86.200	86.430	55.483	630,697
2010-12-29	87.140	87.870	86.510	87.380	56.093	706,799
2010-12-28	86.320	87.170	85.891	86.780	55.708	446,289
2010-12-27	84.940	86.230	84.470	86.070	55.252	396,539
2010-12-23	85.980	86.290	85.010	85.150	54.661	479,962
2010-12-22	85.760	86.840	85.320	86.160	55.310	755,995
2010-12-21	84.630	86.250	84.330	85.740	55.040	724,229
2010-12-20	82.950	84.690	82.710	84.360	54.154	907,542
2010-12-17	82.500	83.380	82.290	82.750	53.121	1,058,572
2010-12-16	82.190	83.410	81.110	82.490	52.954	1,048,536
2010-12-15	83.500	84.100	81.861	82.130	52.723	836,637
2010-12-14	85.270	85.930	83.470	83.860	53.833	819,970
2010-12-13	85.080	85.760	83.020	85.330	54.777	1,722,683
2010-12-10	83.870	86.200	83.820	85.020	54.578	1,804,324
2010-12-09	81.310	83.410	81.310	83.240	53.435	1,132,502
2010-12-08	79.600	81.980	79.445	81.340	52.215	1,750,514
2010-12-07	80.000	80.850	79.140	79.470	51.015	754,359
2010-12-06	80.570	80.840	79.450	79.640	51.124	565,633
2010-12-03	80.280	81.070	79.220	80.860	51.907	849,092
2010-12-02	78.645	80.750	78.480	80.640	51.766	1,056,312
2010-12-01	78.020	78.990	77.250	78.500	50.392	1,113,052
2010-11-30	76.620	77.200	75.970	76.960	49.404	1,466,009
2010-11-29	75.660	77.380	75.350	76.990	49.423	747,457
2010-11-26	76.660	77.590	76.260	76.450	48.627	330,005
2010-11-24	77.510	77.930	76.480	77.320	49.180	822,815
2010-11-23	76.220	77.440	75.870	77.110	49.047	1,610,378
2010-11-22	76.940	78.050	76.480	76.860	48.888	2,646,677
2010-11-19	77.530	78.700	77.230	77.800	49.486	2,969,237
2010-11-18	80.420	80.680	77.680	77.780	49.473	3,502,877
2010-11-17	80.160	80.280	79.170	79.540	50.592	1,267,002
2010-11-16	80.720	81.170	78.780	79.760	50.732	1,586,532
2010-11-15	82.200	82.350	81.060	81.290	51.706	941,125
2010-11-12	81.500	81.990	80.550	80.980	51.508	1,834,773
2010-11-11	81.720	83.000	81.190	82.090	52.214	2,608,999
2010-11-10	80.870	82.730	80.370	82.260	52.322	9,431,886
2010-11-09	82.870	82.870	79.950	80.320	51.089	1,986,313
2010-11-08	82.240	82.610	81.540	82.220	52.297	1,442,454
2010-11-05	82.600	84.490	82.260	82.700	52.602	2,728,956
2010-11-04	81.740	83.200	80.580	82.490	52.469	2,186,778
2010-11-03	78.220	80.740	77.910	80.680	51.318	4,020,554
2010-11-02	78.250	78.250	76.850	77.650	49.390	2,025,133
2010-11-01	76.020	78.360	75.980	77.470	49.276	6,236,264
2010-10-29	74.370	74.820	73.490	74.750	47.546	1,047,286

← NewerPage 67 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.