M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	88.880	88.890	87.500	88.600	55.906	584,570
2010-08-03	89.490	89.780	87.860	87.990	55.521	436,853
2010-08-02	88.780	90.320	88.240	89.560	56.511	645,480
2010-07-30	86.350	88.650	85.600	87.340	55.111	735,275
2010-07-29	88.500	88.980	85.520	87.000	54.896	1,198,974
2010-07-28	89.820	90.540	87.500	87.830	55.420	531,576
2010-07-27	93.300	93.470	89.700	89.850	56.694	621,691
2010-07-26	90.000	92.500	89.060	92.380	58.291	932,687
2010-07-23	86.640	89.990	86.010	89.560	56.511	1,111,601
2010-07-22	84.720	87.330	84.340	86.680	54.694	906,717
2010-07-21	87.320	89.250	82.850	83.500	52.688	1,440,654
2010-07-20	84.600	85.500	83.500	85.080	53.685	1,387,643
2010-07-19	86.500	86.690	84.780	86.080	54.316	628,664
2010-07-16	87.560	87.950	85.500	85.730	54.095	1,164,989
2010-07-15	89.940	90.340	87.450	88.780	56.019	595,754
2010-07-14	90.780	91.150	88.940	89.940	56.751	716,986
2010-07-13	90.200	91.690	89.830	91.510	57.742	890,304
2010-07-12	89.930	90.020	88.250	89.120	56.234	608,825
2010-07-09	88.060	90.490	87.790	90.230	56.934	833,142
2010-07-08	89.820	90.590	87.230	88.620	55.918	1,100,176
2010-07-07	86.510	89.430	86.150	89.230	56.303	1,165,798
2010-07-06	86.650	87.670	84.930	85.960	54.240	1,100,768
2010-07-02	88.040	88.040	84.335	84.890	53.565	892,398
2010-07-01	84.950	87.790	84.200	87.200	55.022	1,834,283
2010-06-30	86.400	87.880	84.790	84.950	53.603	1,003,321
2010-06-29	87.940	89.050	85.890	86.290	54.448	1,450,004
2010-06-28	87.770	89.650	87.500	89.240	56.310	1,143,646
2010-06-25	87.460	89.420	87.250	88.370	55.761	1,421,816
2010-06-24	90.540	90.540	86.320	86.690	54.701	2,199,694
2010-06-23	94.030	94.750	90.500	91.020	57.433	2,030,117
2010-06-22	94.280	96.150	93.030	93.710	59.130	1,836,284
2010-06-21	90.310	95.980	90.280	94.450	59.597	3,348,076
2010-06-18	88.060	90.860	86.620	90.710	57.237	3,728,773
2010-06-17	82.980	90.990	82.770	89.340	56.373	5,958,921
2010-06-16	79.180	83.190	79.050	81.930	51.697	2,532,794
2010-06-15	78.440	79.600	77.730	79.360	50.075	1,036,132
2010-06-14	79.020	79.630	77.210	77.530	48.921	1,117,121
2010-06-11	77.820	78.490	76.660	78.390	49.463	770,505
2010-06-10	76.960	78.780	76.850	78.640	49.621	1,216,159
2010-06-09	76.890	77.080	75.600	76.260	48.119	1,894,307
2010-06-08	74.500	76.810	74.110	76.590	48.328	1,442,550
2010-06-07	76.000	76.380	74.200	74.240	46.845	1,280,409
2010-06-04	77.550	77.830	75.140	75.360	47.551	1,204,582
2010-06-03	79.600	80.370	77.950	78.960	49.823	1,194,753
2010-06-02	78.190	79.720	77.650	79.670	50.271	1,012,981
2010-06-01	78.770	79.550	76.970	77.530	48.921	1,448,618
2010-05-28	81.540	81.860	78.870	79.240	50.000	1,592,037
2010-05-27	80.950	81.760	79.750	81.480	51.413	1,745,748
2010-05-26	81.890	82.520	80.110	80.320	50.239	1,929,520
2010-05-25	79.870	81.120	78.840	80.810	50.546	1,866,320
2010-05-24	84.100	84.100	81.260	81.400	50.915	1,920,501
2010-05-21	78.500	84.080	77.860	84.000	52.541	2,559,346
2010-05-20	82.000	82.530	79.680	79.700	49.852	1,508,773
2010-05-19	83.440	85.100	81.900	83.390	52.160	2,046,135
2010-05-18	88.490	88.570	83.140	83.610	52.297	2,288,768
2010-05-17	87.470	88.420	85.770	87.840	54.943	916,687
2010-05-14	89.470	89.600	86.130	87.250	54.574	1,132,909
2010-05-13	90.360	91.470	89.930	90.220	56.432	693,187
2010-05-12	89.420	90.800	88.810	90.690	56.726	813,376
2010-05-11	86.810	90.000	86.810	88.770	55.525	1,157,222

← NewerPage 69 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.