M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	58.510	59.660	58.270	59.590	36.128	612,364
2009-08-19	57.320	60.000	57.320	58.440	35.431	870,024
2009-08-18	57.800	58.670	57.500	58.090	35.218	435,767
2009-08-17	58.870	59.570	57.610	57.750	35.012	689,284
2009-08-14	59.790	60.166	58.710	60.020	36.389	650,257
2009-08-13	60.060	60.484	58.900	60.270	36.540	642,204
2009-08-12	61.590	61.610	58.960	59.640	36.158	587,934
2009-08-11	61.290	61.610	59.390	59.620	36.146	622,736
2009-08-10	62.070	62.070	60.250	61.620	37.359	616,411
2009-08-07	60.340	61.990	59.461	61.190	37.098	831,044
2009-08-06	60.360	61.080	58.660	59.040	35.794	1,063,373
2009-08-05	59.990	60.250	58.790	60.090	36.431	1,120,617
2009-08-04	57.830	59.310	57.500	58.990	35.764	901,449
2009-08-03	59.320	59.320	57.660	58.140	35.249	904,787
2009-07-31	58.960	59.810	58.040	58.320	35.358	1,047,937
2009-07-30	58.210	59.420	57.350	59.140	35.855	699,881
2009-07-29	58.230	58.930	57.000	57.250	34.709	632,481
2009-07-28	59.200	59.860	58.090	58.400	35.406	751,270
2009-07-27	57.500	59.530	56.960	59.530	36.091	711,542
2009-07-24	57.580	57.580	56.030	57.520	34.873	543,580
2009-07-23	54.630	57.920	54.630	57.170	34.661	1,237,310
2009-07-22	55.190	56.150	54.380	54.940	33.309	993,943
2009-07-21	57.320	57.320	53.730	54.880	33.272	1,477,002
2009-07-20	56.760	60.000	55.040	57.110	34.624	3,039,703
2009-07-17	55.650	56.500	52.610	54.440	33.006	1,266,661
2009-07-16	55.600	56.140	54.080	55.710	33.776	886,566
2009-07-15	53.820	55.980	53.500	55.600	33.709	1,171,489
2009-07-14	54.200	54.200	52.500	53.490	32.430	919,531
2009-07-13	52.370	54.640	52.370	54.610	33.109	1,295,743
2009-07-10	50.850	51.800	50.530	51.360	31.138	718,796
2009-07-09	51.540	52.242	50.700	51.210	31.047	767,396
2009-07-08	53.020	53.490	50.330	51.020	30.932	1,205,550
2009-07-07	53.120	53.980	52.310	52.740	31.975	870,667
2009-07-06	52.190	53.890	51.240	53.520	32.448	943,596
2009-07-02	50.640	54.000	50.640	52.400	31.769	1,226,241
2009-07-01	51.600	51.600	50.650	51.160	31.017	400,250
2009-06-30	51.430	52.070	50.500	50.930	30.878	892,205
2009-06-29	50.000	52.490	49.670	51.350	31.132	1,189,798
2009-06-26	48.650	49.700	48.080	49.150	29.798	1,033,733
2009-06-25	45.010	50.330	45.010	49.670	30.114	1,925,730
2009-06-24	45.540	46.540	44.850	45.940	27.852	1,261,692
2009-06-23	44.250	45.320	43.840	44.940	27.246	1,207,623
2009-06-22	46.280	46.940	44.220	44.220	26.809	1,390,802
2009-06-19	46.425	46.800	45.080	46.800	28.374	1,509,503
2009-06-18	44.780	45.880	44.460	45.210	27.410	1,056,518
2009-06-17	45.690	45.790	43.500	44.750	27.131	1,202,728
2009-06-16	47.590	47.930	45.770	45.830	27.786	969,479
2009-06-15	48.600	49.180	47.060	47.270	28.659	774,785
2009-06-12	49.760	49.770	48.030	48.860	29.623	816,124
2009-06-11	48.440	50.400	48.040	48.640	29.489	1,350,619
2009-06-10	49.800	50.230	47.240	47.820	28.992	1,170,687
2009-06-09	48.930	49.280	47.630	49.210	29.835	1,147,779
2009-06-08	47.770	49.230	47.010	49.020	29.720	1,131,828
2009-06-05	50.400	50.400	47.990	48.440	29.368	1,510,469
2009-06-04	49.210	50.200	48.720	49.670	30.114	1,534,661
2009-06-03	48.740	49.850	48.430	49.000	29.707	1,469,208
2009-06-02	51.990	52.800	48.700	48.960	29.683	2,554,422
2009-06-01	51.060	51.600	49.410	50.800	30.799	1,681,726
2009-05-29	49.090	50.300	48.190	50.300	30.496	1,503,153
2009-05-28	48.650	49.030	47.530	48.560	29.441	2,144,393

← NewerPage 73 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.