M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	63.180	63.620	62.200	62.500	38.330	634,030
2009-11-12	64.110	64.300	62.910	63.000	38.637	636,375
2009-11-11	63.910	65.000	63.600	64.240	39.397	597,161
2009-11-10	64.650	64.650	63.010	63.540	38.968	501,790
2009-11-09	64.260	64.620	62.860	64.620	39.630	786,984
2009-11-06	61.850	63.250	61.510	62.830	38.533	665,474
2009-11-05	61.250	62.680	60.390	62.570	38.373	1,121,146
2009-11-04	63.090	63.900	60.710	60.950	37.380	1,461,949
2009-11-03	62.740	63.710	62.260	62.750	38.484	939,786
2009-11-02	63.370	65.070	62.380	63.280	38.809	886,126
2009-10-30	65.390	65.640	62.250	62.850	38.545	1,199,111
2009-10-29	66.480	66.480	64.580	65.670	40.274	1,294,524
2009-10-28	66.870	67.320	64.690	64.850	39.771	816,534
2009-10-27	67.830	68.900	66.600	66.680	40.894	899,640
2009-10-26	68.750	69.620	67.640	67.930	41.660	879,765
2009-10-23	68.940	69.630	67.890	68.770	42.176	627,509
2009-10-22	66.520	68.980	65.970	68.960	42.292	1,056,883
2009-10-21	67.290	69.390	66.070	66.270	40.642	1,307,174
2009-10-20	68.560	69.890	65.870	67.320	41.286	1,577,998
2009-10-19	66.920	67.670	65.600	66.270	40.642	842,929
2009-10-16	66.140	68.110	65.280	66.530	40.802	1,429,052
2009-10-15	66.980	67.480	66.070	67.190	41.207	573,552
2009-10-14	66.730	67.310	65.270	67.270	41.256	744,013
2009-10-13	66.020	66.460	64.800	65.890	40.409	844,497
2009-10-12	65.970	66.480	65.140	66.220	40.612	616,970
2009-10-09	63.220	66.070	62.918	66.020	40.489	1,280,242
2009-10-08	63.320	63.390	62.520	63.150	38.729	578,244
2009-10-07	61.950	62.610	61.350	62.460	38.306	627,765
2009-10-06	61.000	62.390	60.720	62.310	38.214	998,860
2009-10-05	60.440	61.220	60.210	60.440	37.067	1,167,864
2009-10-02	59.280	61.110	59.090	60.140	36.883	1,078,030
2009-10-01	61.980	62.790	60.000	60.170	36.901	1,037,088
2009-09-30	63.150	63.610	61.920	62.320	38.220	665,868
2009-09-29	63.300	64.100	62.150	62.470	38.312	559,400
2009-09-28	62.580	63.260	61.130	63.230	38.778	812,748
2009-09-25	63.130	63.250	60.770	62.470	38.312	1,074,778
2009-09-24	64.250	65.210	62.700	63.160	38.735	568,158
2009-09-23	65.080	65.080	63.770	63.790	39.121	462,215
2009-09-22	66.150	66.330	64.500	65.180	39.974	618,057
2009-09-21	65.160	65.710	64.430	65.470	40.152	471,538
2009-09-18	65.365	66.400	64.810	66.040	40.501	880,418
2009-09-17	66.800	67.460	64.580	65.200	39.986	702,987
2009-09-16	62.340	66.840	62.340	66.810	40.973	1,349,901
2009-09-15	59.540	62.870	59.400	62.340	38.232	939,109
2009-09-14	58.965	59.600	58.965	59.320	36.380	581,993
2009-09-11	59.980	60.760	59.250	59.330	36.386	866,120
2009-09-10	58.960	59.980	58.850	59.820	36.687	812,033
2009-09-09	58.750	59.420	58.300	59.000	36.184	791,093
2009-09-08	60.220	60.240	58.270	58.710	36.006	788,417
2009-09-04	59.110	59.130	57.600	58.460	35.853	391,443
2009-09-03	57.130	58.680	57.130	58.380	35.804	609,134
2009-09-02	58.430	59.260	56.820	56.910	34.902	819,881
2009-09-01	61.610	62.550	58.370	58.620	35.951	1,230,753
2009-08-31	61.050	62.660	60.380	61.760	37.876	983,079
2009-08-28	61.455	61.850	60.310	61.640	37.803	816,382
2009-08-27	61.750	61.980	60.290	61.240	37.128	674,883
2009-08-26	61.300	62.470	60.550	61.460	37.262	708,876
2009-08-25	61.390	61.660	60.000	61.330	37.183	812,110
2009-08-24	61.640	61.640	60.440	60.850	36.892	1,069,666
2009-08-21	59.860	61.150	59.760	60.440	36.643	885,278

← NewerPage 72 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.