M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	72.790	72.870	71.890	72.400	44.875	429,850
2010-02-10	72.000	73.370	71.710	72.670	45.042	574,053
2010-02-09	71.990	72.990	71.370	71.990	44.621	595,877
2010-02-08	72.310	72.640	71.080	71.290	44.187	852,971
2010-02-05	70.650	72.750	70.090	72.670	45.042	1,775,743
2010-02-04	71.780	71.910	69.910	70.640	43.784	2,136,376
2010-02-03	74.460	74.490	72.080	72.170	44.732	1,245,959
2010-02-02	75.130	75.800	74.450	75.000	46.487	667,371
2010-02-01	74.230	75.260	74.230	74.900	46.425	857,750
2010-01-29	75.900	76.040	73.500	73.750	45.712	1,837,760
2010-01-28	76.340	77.100	75.250	75.720	46.933	1,040,662
2010-01-27	73.830	76.650	73.520	76.300	47.292	1,356,508
2010-01-26	74.460	75.520	73.270	73.730	45.699	1,468,251
2010-01-25	76.370	76.840	73.780	75.000	46.487	1,181,824
2010-01-22	78.370	78.600	75.270	75.590	46.852	1,646,140
2010-01-21	77.800	80.310	77.800	78.590	48.712	2,716,251
2010-01-20	73.650	78.320	73.650	77.690	48.154	3,380,969
2010-01-19	73.210	75.150	72.460	74.700	46.301	1,286,052
2010-01-15	74.900	75.280	72.940	73.160	45.346	1,404,135
2010-01-14	73.610	75.680	73.470	75.340	46.697	942,821
2010-01-13	71.750	74.150	70.890	73.620	45.631	1,475,686
2010-01-12	72.720	73.000	71.300	71.690	44.435	779,491
2010-01-11	73.940	74.180	72.970	73.140	45.334	550,387
2010-01-08	72.560	74.350	72.430	73.840	45.768	1,381,610
2010-01-07	70.580	73.670	70.130	73.120	45.321	1,826,986
2010-01-06	68.430	70.900	68.150	70.490	43.691	1,355,020
2010-01-05	66.800	68.390	66.700	68.210	42.278	779,192
2010-01-04	67.630	67.650	66.320	67.010	41.534	720,910
2009-12-31	67.320	67.940	66.840	66.890	41.460	441,364
2009-12-30	66.660	67.195	66.460	67.080	41.578	316,437
2009-12-29	67.060	67.400	66.690	66.830	41.423	333,055
2009-12-28	66.870	67.070	66.370	66.850	41.435	374,061
2009-12-24	66.310	67.000	66.040	66.820	41.416	352,039
2009-12-23	66.710	67.000	66.210	66.260	41.069	376,022
2009-12-22	66.020	66.969	65.540	66.860	41.441	628,104
2009-12-21	65.000	65.810	64.320	65.770	40.766	613,601
2009-12-18	63.760	64.870	63.620	64.870	40.208	974,147
2009-12-17	62.770	64.320	62.580	63.400	39.297	884,398
2009-12-16	63.060	63.340	62.110	63.030	39.067	744,119
2009-12-15	64.660	64.660	62.630	62.820	38.937	795,742
2009-12-14	64.450	64.890	63.880	64.850	40.195	774,148
2009-12-11	63.700	64.590	63.190	64.440	39.941	758,532
2009-12-10	64.090	64.500	63.310	63.590	39.414	734,768
2009-12-09	63.540	64.380	63.220	63.960	39.644	933,704
2009-12-08	61.960	64.080	61.930	63.750	39.514	1,469,771
2009-12-07	63.370	63.985	61.220	61.430	38.076	1,580,760
2009-12-04	63.620	64.370	62.200	63.440	39.321	927,443
2009-12-03	66.000	66.300	62.770	62.830	38.943	830,597
2009-12-02	65.410	66.020	64.990	65.440	40.561	577,230
2009-12-01	65.770	66.010	64.900	65.650	40.691	926,114
2009-11-30	64.220	65.620	64.000	65.580	40.648	636,644
2009-11-27	64.440	65.230	63.830	63.850	39.576	420,146
2009-11-25	66.410	66.660	66.000	66.370	40.704	325,387
2009-11-24	66.440	66.620	65.550	66.420	40.734	950,455
2009-11-23	66.490	67.450	66.310	66.610	40.851	794,458
2009-11-20	65.140	65.980	64.050	65.850	40.385	1,145,155
2009-11-19	64.070	65.810	64.000	65.330	40.066	1,746,013
2009-11-18	63.320	64.960	63.170	64.870	39.784	953,992
2009-11-17	63.460	63.640	62.590	63.510	38.950	1,035,234
2009-11-16	62.920	63.980	62.510	63.400	38.882	1,217,711

← NewerPage 71 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.