M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	75.570	75.570	74.010	74.660	47.488	1,031,391
2010-10-27	74.620	76.120	74.550	74.950	47.673	1,417,062
2010-10-26	74.280	75.660	74.280	75.170	47.813	1,194,911
2010-10-25	74.630	74.980	73.890	74.580	47.438	1,061,383
2010-10-22	73.370	74.680	72.990	74.440	47.348	1,674,373
2010-10-21	74.730	74.730	72.030	72.960	46.407	2,243,194
2010-10-20	75.550	76.390	73.690	74.070	47.113	3,343,691
2010-10-19	75.930	77.180	75.430	75.730	48.169	1,774,101
2010-10-18	75.140	76.790	75.000	76.790	48.843	1,553,285
2010-10-15	76.430	76.430	73.510	75.220	47.845	2,757,963
2010-10-14	76.760	76.940	73.660	75.660	48.124	3,749,974
2010-10-13	78.040	78.180	76.580	76.780	48.837	2,103,638
2010-10-12	77.420	77.750	76.510	77.550	49.327	2,250,747
2010-10-11	76.820	77.833	76.710	77.220	49.117	2,162,865
2010-10-08	76.840	77.420	76.220	76.840	48.875	3,610,723
2010-10-07	78.580	78.940	76.160	76.870	48.894	16,449,400
2010-10-06	79.830	80.200	77.140	78.910	50.192	11,230,790
2010-10-05	83.340	85.260	82.350	83.090	52.850	1,676,557
2010-10-04	81.860	82.610	81.150	82.150	52.253	766,814
2010-10-01	83.060	83.990	81.000	81.910	52.100	706,247
2010-09-30	82.360	82.630	81.310	81.810	52.036	1,094,548
2010-09-29	81.880	82.710	81.280	81.810	52.036	880,793
2010-09-28	83.960	84.380	81.080	82.500	52.475	1,991,095
2010-09-27	86.110	86.870	84.000	84.240	53.582	1,921,092
2010-09-24	89.620	90.670	87.780	90.620	57.640	1,066,249
2010-09-23	87.540	90.750	87.540	88.170	56.082	832,599
2010-09-22	88.370	90.930	87.400	88.940	56.571	1,000,612
2010-09-21	91.300	92.190	88.590	88.690	56.412	1,064,928
2010-09-20	87.060	95.000	86.580	91.000	57.882	1,996,383
2010-09-17	87.370	87.830	86.500	86.700	55.147	754,593
2010-09-16	87.220	87.220	86.070	86.920	55.287	319,095
2010-09-15	87.500	87.710	86.200	87.400	55.592	629,064
2010-09-14	88.300	88.440	86.500	87.900	55.910	488,634
2010-09-13	88.280	88.490	87.120	88.390	56.222	596,259
2010-09-10	87.920	87.920	85.691	86.570	55.064	399,853
2010-09-09	86.990	88.400	86.430	87.210	55.471	650,041
2010-09-08	84.720	86.990	84.720	85.460	54.358	614,267
2010-09-07	88.090	88.400	84.670	84.700	53.874	808,574
2010-09-03	88.340	88.940	87.680	88.930	56.565	479,162
2010-09-02	88.080	88.290	86.900	87.280	55.516	677,354
2010-09-01	86.150	87.880	86.090	87.490	55.649	748,763
2010-08-31	84.810	86.530	84.380	85.640	54.472	720,930
2010-08-30	87.160	87.160	84.950	84.950	54.033	468,500
2010-08-27	87.150	88.050	85.980	87.780	55.388	438,512
2010-08-26	87.040	88.440	86.450	86.650	54.675	459,664
2010-08-25	87.000	87.860	85.645	86.810	54.776	620,150
2010-08-24	87.490	88.400	87.030	87.370	55.130	609,500
2010-08-23	89.710	90.900	88.705	88.780	56.019	485,813
2010-08-20	88.470	89.900	88.050	89.760	56.638	672,194
2010-08-19	90.120	90.320	88.070	89.310	56.354	996,462
2010-08-18	90.000	91.150	88.930	90.050	56.821	1,256,880
2010-08-17	88.330	92.360	88.000	90.430	57.060	1,913,886
2010-08-16	84.940	85.650	84.490	85.450	53.918	618,207
2010-08-13	85.380	86.080	84.810	85.350	53.855	865,255
2010-08-12	83.490	85.610	83.370	85.190	53.754	953,484
2010-08-11	86.570	86.650	84.390	84.390	53.249	787,049
2010-08-10	87.090	88.600	86.410	87.910	55.470	449,528
2010-08-09	87.600	88.380	86.610	87.950	55.496	436,599
2010-08-06	86.890	87.040	85.010	86.880	54.820	608,922
2010-08-05	87.500	88.040	86.500	87.670	55.319	432,456

← NewerPage 68 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.