M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	56.670	60.000	55.810	59.840	35.116	1,260,350
2008-12-01	62.850	62.850	56.170	56.230	32.998	1,744,016
2008-11-28	64.000	64.390	61.910	64.250	37.704	578,607
2008-11-26	63.230	65.090	61.560	65.090	38.197	723,023
2008-11-25	63.210	66.090	61.800	64.380	37.369	1,410,396
2008-11-24	59.520	63.200	58.190	62.900	36.510	2,445,047
2008-11-21	56.290	58.540	52.199	58.210	33.788	2,618,899
2008-11-20	56.150	60.900	54.900	55.000	31.925	2,982,346
2008-11-19	61.130	61.870	56.060	56.140	32.587	1,561,058
2008-11-18	61.400	63.680	57.590	61.100	35.466	1,804,458
2008-11-17	64.800	66.510	61.790	62.040	36.011	968,853
2008-11-14	66.000	68.780	64.870	65.830	38.211	1,081,556
2008-11-13	66.490	67.420	61.380	67.290	39.059	1,742,050
2008-11-12	67.430	69.870	64.750	64.810	37.619	1,189,734
2008-11-11	70.130	71.330	68.090	68.640	39.842	1,056,273
2008-11-10	74.990	74.990	70.030	70.900	41.154	1,404,123
2008-11-07	74.560	75.230	71.800	73.780	42.826	1,149,439
2008-11-06	77.750	80.900	74.140	74.250	43.099	1,795,461
2008-11-05	86.970	86.970	76.820	78.250	45.420	1,851,226
2008-11-04	83.110	87.110	81.560	87.110	50.563	908,631
2008-11-03	80.590	82.170	79.040	81.980	47.585	643,465
2008-10-31	77.520	81.100	77.500	81.100	47.075	937,599
2008-10-30	81.560	81.560	76.510	78.000	45.275	1,044,273
2008-10-29	80.480	83.620	78.450	78.820	45.751	1,241,528
2008-10-28	76.350	80.560	73.220	80.550	46.755	1,521,457
2008-10-27	72.570	78.750	72.570	75.320	43.720	1,508,401
2008-10-24	68.580	77.500	68.580	75.250	43.679	2,316,428
2008-10-23	78.470	78.590	71.440	74.040	42.977	2,918,956
2008-10-22	82.000	83.740	76.320	78.210	45.397	1,351,779
2008-10-21	77.000	88.220	77.000	83.820	48.653	2,278,229
2008-10-20	79.710	81.970	77.200	81.080	47.063	1,106,653
2008-10-17	75.880	83.190	75.880	79.000	45.856	1,116,146
2008-10-16	77.020	79.980	73.670	79.500	46.146	1,393,846
2008-10-15	76.500	84.890	75.100	77.880	45.206	1,691,587
2008-10-14	72.770	86.250	72.130	80.000	46.436	2,718,818
2008-10-13	78.230	80.530	67.960	69.600	40.399	1,796,572
2008-10-10	64.000	74.120	61.630	72.750	42.228	3,195,093
2008-10-09	76.320	76.320	64.730	64.730	37.573	2,105,293
2008-10-08	76.360	82.630	73.290	73.540	42.686	884,803
2008-10-07	85.320	89.380	79.000	79.000	45.856	740,588
2008-10-06	84.250	89.520	83.000	85.210	49.460	1,048,589
2008-10-03	88.540	95.000	86.650	87.670	50.888	764,408
2008-10-02	94.760	97.820	85.030	86.250	50.064	1,029,057
2008-10-01	89.600	99.500	89.310	95.450	55.404	1,744,428
2008-09-30	84.540	92.440	80.680	89.250	51.805	1,005,834
2008-09-29	90.000	90.380	80.000	80.000	46.436	1,081,516
2008-09-26	85.900	91.500	82.410	91.500	53.111	1,221,658
2008-09-25	89.250	89.630	85.860	87.490	50.784	879,406
2008-09-24	84.920	89.000	82.720	88.400	51.312	481,654
2008-09-23	88.070	90.410	84.130	84.130	48.833	791,351
2008-09-22	93.000	98.000	84.500	89.590	52.003	2,022,291
2008-09-19	100.02	108.53	86.380	93.500	54.272	3,942,873
2008-09-18	79.040	92.390	75.060	90.100	52.299	6,897,774
2008-09-17	78.130	81.250	71.500	77.550	45.014	4,443,382
2008-09-16	74.370	81.170	72.720	80.980	47.005	3,978,037
2008-09-15	73.410	80.490	73.410	75.830	44.016	2,871,970
2008-09-12	74.000	78.430	73.770	78.170	45.374	2,410,209
2008-09-11	71.360	75.400	71.230	75.110	43.598	2,255,839
2008-09-10	75.250	76.260	72.080	74.750	43.389	2,937,648
2008-09-09	75.460	76.940	74.390	74.560	43.278	3,460,678

← NewerPage 76 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.