M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	35.960	36.710	34.150	34.950	20.885	2,390,064
2009-02-27	37.900	39.390	36.230	36.600	21.871	2,565,143
2009-02-26	39.570	42.460	38.580	39.750	23.754	2,518,778
2009-02-25	38.090	39.880	35.770	38.430	22.965	2,390,922
2009-02-24	35.350	38.950	33.860	38.950	22.857	3,042,767
2009-02-23	35.580	37.130	34.190	35.320	20.727	2,274,847
2009-02-20	32.800	36.460	31.900	35.100	20.598	4,071,444
2009-02-19	36.300	36.640	32.890	33.300	19.542	2,357,437
2009-02-18	35.930	36.260	34.300	36.030	21.144	2,212,535
2009-02-17	36.450	36.500	34.900	35.000	20.539	2,218,149
2009-02-13	38.040	38.960	36.780	36.910	21.660	1,976,397
2009-02-12	37.660	39.440	36.350	38.570	22.634	3,144,545
2009-02-11	39.000	39.500	37.080	38.120	22.370	2,518,198
2009-02-10	39.840	41.430	37.710	37.890	22.235	3,460,792
2009-02-09	40.640	43.230	40.370	41.430	24.312	1,792,657
2009-02-06	38.870	41.470	38.690	41.100	24.119	3,301,113
2009-02-05	37.920	39.530	35.980	38.270	22.458	2,765,994
2009-02-04	37.960	39.430	37.180	38.250	22.446	1,604,344
2009-02-03	39.460	39.470	36.600	37.230	21.848	1,796,487
2009-02-02	38.350	39.350	37.840	38.940	22.851	2,028,146
2009-01-30	40.480	41.310	38.700	38.910	22.834	2,272,131
2009-01-29	41.080	42.040	39.900	39.980	23.462	1,561,515
2009-01-28	40.050	43.000	40.050	42.130	24.723	3,553,972
2009-01-27	37.400	38.170	36.500	37.810	22.188	1,753,107
2009-01-26	37.640	38.730	36.090	36.700	21.537	3,018,965
2009-01-23	34.810	38.070	33.980	37.380	21.936	3,750,310
2009-01-22	39.410	40.600	33.520	36.240	21.267	5,648,385
2009-01-21	37.100	38.240	34.880	37.900	22.241	3,869,063
2009-01-20	38.300	39.160	35.290	35.600	20.891	3,585,743
2009-01-16	43.480	44.300	38.500	39.930	23.432	3,581,504
2009-01-15	44.730	44.750	40.560	42.590	24.993	3,564,919
2009-01-14	45.100	46.130	44.330	45.180	26.513	1,841,913
2009-01-13	44.820	48.270	44.820	47.000	27.581	2,370,082
2009-01-12	48.390	48.390	44.920	45.460	26.677	1,864,131
2009-01-09	48.900	49.740	47.440	48.100	28.227	1,922,754
2009-01-08	50.000	50.250	48.230	49.300	28.931	1,738,052
2009-01-07	52.200	52.220	49.240	49.600	29.107	2,581,418
2009-01-06	53.530	54.410	51.780	53.340	31.302	2,001,277
2009-01-05	55.880	56.120	53.800	53.960	31.665	1,465,006
2009-01-02	58.740	59.080	55.600	57.320	33.637	1,039,408
2008-12-31	55.450	57.680	55.220	57.410	33.690	951,838
2008-12-30	53.490	55.470	53.260	55.220	32.405	794,962
2008-12-29	55.010	55.430	52.300	53.630	31.472	987,894
2008-12-26	56.450	57.310	54.750	55.390	32.505	512,822
2008-12-24	53.880	56.150	53.880	55.930	32.822	366,341
2008-12-23	55.550	56.030	52.840	53.900	31.630	932,510
2008-12-22	56.770	56.780	54.570	55.250	32.423	1,225,814
2008-12-19	59.000	59.000	55.320	55.960	32.839	3,484,564
2008-12-18	61.710	62.220	59.440	59.720	35.046	810,162
2008-12-17	60.000	62.330	59.690	61.380	36.020	1,027,176
2008-12-16	58.370	62.270	58.250	61.180	35.902	1,829,387
2008-12-15	60.380	60.380	55.800	57.200	33.567	881,538
2008-12-12	57.250	59.980	56.380	59.070	34.664	1,227,462
2008-12-11	64.110	64.590	58.810	58.950	34.594	1,232,979
2008-12-10	65.260	66.760	62.480	64.820	38.038	931,924
2008-12-09	69.150	69.950	65.140	65.670	38.537	1,002,940
2008-12-08	69.390	70.960	67.320	69.480	40.773	1,341,290
2008-12-05	60.060	68.140	60.060	67.880	39.834	1,504,909
2008-12-04	61.040	65.500	60.760	62.170	36.483	1,161,230
2008-12-03	57.950	62.450	56.900	62.250	36.530	999,682

← NewerPage 75 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.