M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	88.080	89.000	86.360	88.460	55.331	1,570,469
2010-05-07	85.080	86.770	83.600	84.070	52.585	2,062,867
2010-05-06	87.030	88.410	80.611	84.270	52.710	1,700,055
2010-05-05	86.540	88.520	85.650	87.410	54.674	720,710
2010-05-04	87.990	88.360	86.640	87.120	54.493	1,038,434
2010-05-03	88.050	89.220	88.000	89.150	55.763	706,753
2010-04-30	89.060	89.560	87.170	87.350	54.637	814,756
2010-04-29	86.800	89.770	86.590	89.440	55.944	1,578,957
2010-04-28	84.650	86.780	84.650	85.430	53.436	1,066,907
2010-04-27	85.000	86.300	83.520	84.090	52.598	1,328,250
2010-04-26	88.190	88.660	85.250	85.450	53.448	798,085
2010-04-23	87.830	88.730	86.880	88.490	55.350	609,216
2010-04-22	85.930	88.000	85.310	87.820	54.931	758,815
2010-04-21	85.330	87.500	85.091	86.280	53.967	1,283,328
2010-04-20	84.810	86.350	83.890	85.000	53.167	1,322,946
2010-04-19	84.410	86.840	82.720	84.100	52.604	2,139,346
2010-04-16	86.310	86.530	82.300	84.250	52.698	2,128,096
2010-04-15	87.620	87.620	86.050	86.140	53.880	694,345
2010-04-14	85.410	87.000	85.350	86.790	54.286	571,354
2010-04-13	85.310	85.370	83.910	84.920	53.117	471,790
2010-04-12	85.350	85.670	84.410	85.310	53.361	475,736
2010-04-09	84.220	85.450	83.950	85.340	53.379	740,296
2010-04-08	83.290	84.430	82.890	84.130	52.623	811,944
2010-04-07	84.320	84.990	82.710	83.350	52.135	1,174,007
2010-04-06	81.760	84.640	81.620	84.460	52.829	1,411,221
2010-04-05	79.910	81.830	79.410	81.610	51.046	741,788
2010-04-01	79.860	80.000	78.740	79.570	49.770	561,829
2010-03-31	79.520	80.130	78.750	79.380	49.651	1,217,335
2010-03-30	80.820	81.170	78.700	79.760	49.889	2,020,234
2010-03-29	81.030	81.460	79.720	80.950	50.633	658,865
2010-03-26	82.790	83.690	80.340	80.810	50.546	963,106
2010-03-25	83.640	84.600	82.350	82.450	51.572	606,669
2010-03-24	82.900	84.000	82.770	83.040	51.941	288,067
2010-03-23	83.330	83.330	81.850	83.210	52.047	461,970
2010-03-22	82.830	83.470	81.760	83.250	52.072	543,296
2010-03-19	84.300	85.000	83.021	83.280	52.091	1,057,515
2010-03-18	82.600	84.100	82.490	84.000	52.541	1,273,678
2010-03-17	81.640	82.920	81.520	82.790	51.784	621,097
2010-03-16	82.000	82.000	80.150	81.450	50.946	851,944
2010-03-15	79.900	80.480	79.720	80.310	50.233	709,851
2010-03-12	80.930	81.330	79.780	80.000	50.039	849,803
2010-03-11	79.360	80.500	79.130	80.300	50.227	490,738
2010-03-10	78.790	80.000	78.440	79.560	49.764	1,067,485
2010-03-09	78.350	79.170	77.590	78.790	49.282	1,177,430
2010-03-08	78.450	78.910	78.000	78.730	49.245	906,138
2010-03-05	76.680	78.630	76.680	78.550	49.132	708,033
2010-03-04	75.870	76.585	75.270	76.160	47.637	1,004,475
2010-03-03	78.540	78.680	76.140	76.600	47.913	832,592
2010-03-02	77.970	79.090	77.860	78.460	49.076	694,471
2010-03-01	77.350	78.120	77.000	77.800	48.663	829,143
2010-02-26	76.540	77.640	75.760	77.430	48.432	1,041,997
2010-02-25	77.330	77.330	75.550	76.580	47.900	1,080,227
2010-02-24	76.990	78.970	76.810	78.200	48.913	1,590,240
2010-02-23	78.090	78.090	75.910	77.220	47.863	1,805,068
2010-02-22	77.080	78.320	76.990	78.090	48.402	1,179,758
2010-02-19	75.370	76.650	75.230	76.600	47.478	1,711,755
2010-02-18	74.650	75.500	74.410	75.430	46.753	1,454,165
2010-02-17	75.370	75.640	73.800	74.490	46.170	1,018,413
2010-02-16	73.040	75.340	72.770	75.120	46.561	1,116,693
2010-02-12	71.750	72.190	70.890	72.070	44.670	830,603

← NewerPage 70 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.