M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	49.100	49.490	48.180	48.770	29.144	3,623,695
2009-05-26	46.690	49.260	46.420	49.000	29.281	2,419,365
2009-05-22	46.890	47.770	46.080	46.730	27.925	2,881,306
2009-05-21	47.160	47.700	45.440	46.580	27.835	2,506,273
2009-05-20	51.310	51.440	46.860	47.730	28.522	3,467,198
2009-05-19	51.690	53.160	50.030	51.190	30.590	3,247,308
2009-05-18	48.100	48.960	46.990	48.680	29.090	1,410,387
2009-05-15	47.890	48.270	45.940	46.160	27.584	1,430,420
2009-05-14	46.450	48.270	45.750	47.990	28.677	1,781,026
2009-05-13	49.290	49.870	46.250	46.520	27.799	2,018,714
2009-05-12	51.810	52.940	48.440	50.150	29.968	2,120,206
2009-05-11	54.530	55.490	51.150	51.280	30.643	2,220,903
2009-05-08	53.790	55.500	51.830	55.090	32.920	2,293,917
2009-05-07	58.960	59.430	51.920	52.900	31.612	2,740,947
2009-05-06	55.010	58.500	55.000	57.000	34.062	2,144,763
2009-05-05	56.490	57.150	53.860	54.290	32.442	1,992,068
2009-05-04	51.200	56.420	50.500	56.290	33.637	2,487,328
2009-05-01	52.340	53.360	49.070	49.390	29.514	1,776,507
2009-04-30	55.000	55.000	51.630	52.450	31.343	1,458,819
2009-04-29	50.660	52.810	50.520	52.600	31.432	1,140,876
2009-04-28	49.540	50.830	48.700	49.550	29.610	1,072,064
2009-04-27	51.340	53.550	50.070	50.490	30.171	1,301,696
2009-04-24	51.530	55.180	50.780	53.560	32.006	1,949,243
2009-04-23	50.160	52.180	48.890	51.540	30.799	1,845,212
2009-04-22	49.050	52.000	47.510	49.600	29.640	2,812,155
2009-04-21	49.280	52.420	46.930	51.750	30.924	4,274,269
2009-04-20	57.930	58.500	52.460	52.510	31.379	3,042,975
2009-04-17	57.840	61.870	55.360	59.970	35.836	3,234,145
2009-04-16	55.820	57.880	54.400	56.820	33.954	1,853,905
2009-04-15	52.000	55.200	50.380	55.100	32.926	1,776,669
2009-04-14	55.440	56.090	51.060	51.490	30.769	2,058,803
2009-04-13	53.580	56.870	53.000	55.670	33.267	2,647,245
2009-04-09	49.870	55.000	48.080	54.560	32.604	3,363,795
2009-04-08	46.730	47.760	45.900	47.250	28.235	1,364,844
2009-04-07	46.610	47.980	45.500	46.400	27.727	1,356,838
2009-04-06	46.680	47.950	45.150	47.420	28.337	1,824,206
2009-04-03	46.970	48.670	46.110	47.310	28.271	2,244,862
2009-04-02	49.050	50.740	46.140	47.000	28.086	2,680,785
2009-04-01	44.900	49.580	44.900	48.120	28.755	2,083,186
2009-03-31	44.540	46.470	43.600	45.240	27.034	1,410,229
2009-03-30	45.820	46.640	43.600	44.000	26.293	1,808,880
2009-03-27	46.090	48.140	45.732	47.740	28.528	1,848,348
2009-03-26	47.040	47.800	45.540	47.090	28.140	1,495,101
2009-03-25	45.540	47.260	43.370	45.550	27.219	1,700,690
2009-03-24	47.040	47.500	44.490	45.600	27.249	2,307,493
2009-03-23	41.540	48.750	41.180	48.750	29.132	2,866,459
2009-03-20	41.130	41.130	38.650	40.270	24.064	1,915,616
2009-03-19	41.480	42.010	37.610	40.140	23.987	2,917,432
2009-03-18	39.380	42.120	37.720	41.920	25.050	2,726,946
2009-03-17	38.070	39.780	37.060	39.760	23.759	1,934,751
2009-03-16	39.790	41.310	37.890	38.110	22.773	1,940,992
2009-03-13	38.730	40.860	36.470	39.340	23.508	1,694,141
2009-03-12	35.240	38.800	34.160	38.450	22.977	1,843,764
2009-03-11	36.870	37.750	34.890	35.660	21.309	1,399,974
2009-03-10	33.510	35.780	33.340	35.780	21.381	2,034,292
2009-03-09	31.420	34.130	31.070	32.330	19.320	2,148,301
2009-03-06	31.230	32.100	29.110	31.850	19.033	2,852,897
2009-03-05	32.800	33.190	29.530	30.500	18.226	2,943,851
2009-03-04	34.330	34.890	32.300	33.520	20.031	2,246,093
2009-03-03	35.380	36.640	32.840	33.690	20.132	2,316,324

← NewerPage 74 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.