M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	74.950	77.450	73.950	76.000	44.114	3,228,667
2008-09-05	70.660	74.100	68.960	73.910	42.901	2,921,758
2008-09-04	73.030	74.160	72.000	72.600	42.141	1,962,480
2008-09-03	72.540	74.050	71.270	73.670	42.762	1,123,619
2008-09-02	72.340	74.000	72.040	73.000	42.373	1,506,394
2008-08-29	69.415	72.100	69.210	71.340	41.409	968,124
2008-08-28	68.920	70.740	67.910	70.740	41.061	1,111,438
2008-08-27	68.500	69.080	67.900	68.650	39.442	922,811
2008-08-26	67.800	68.910	67.200	68.410	39.304	843,615
2008-08-25	69.620	69.700	66.870	67.730	38.913	1,322,024
2008-08-22	69.100	70.220	67.870	70.210	40.338	1,167,621
2008-08-21	68.320	68.840	67.200	68.250	39.212	1,653,577
2008-08-20	70.210	70.610	67.820	69.190	39.752	1,939,920
2008-08-19	70.920	70.920	68.670	69.860	40.137	1,377,721
2008-08-18	74.220	74.690	71.240	71.670	41.177	1,446,481
2008-08-15	74.670	76.470	73.180	74.520	42.814	1,466,507
2008-08-14	71.540	74.670	71.350	74.250	42.659	1,378,788
2008-08-13	74.000	74.570	70.660	72.300	41.539	2,339,672
2008-08-12	78.390	78.530	73.900	74.570	42.843	2,594,863
2008-08-11	75.700	79.590	74.370	79.130	45.463	1,951,830
2008-08-08	72.790	76.700	72.700	76.070	43.705	1,935,193
2008-08-07	73.800	76.480	70.980	72.840	41.849	2,494,162
2008-08-06	74.740	75.150	72.000	74.910	43.038	1,436,944
2008-08-05	73.250	74.900	72.550	74.750	42.946	1,505,240
2008-08-04	70.930	73.090	69.790	72.180	41.470	1,506,002
2008-08-01	71.190	72.000	69.100	71.570	41.119	1,594,043
2008-07-31	70.100	71.470	69.450	70.380	40.436	1,707,560
2008-07-30	70.640	72.710	69.460	71.460	41.056	2,408,730
2008-07-29	67.250	70.320	66.610	70.180	40.321	2,547,442
2008-07-28	68.320	69.890	66.400	66.750	38.350	2,856,109
2008-07-25	67.980	70.190	67.320	68.100	39.126	2,491,435
2008-07-24	73.030	73.030	67.790	68.510	39.361	3,405,375
2008-07-23	72.760	75.750	70.030	71.420	41.033	3,857,653
2008-07-22	67.630	72.770	66.140	72.690	41.763	2,674,039
2008-07-21	69.740	71.220	68.610	69.070	39.683	2,582,149
2008-07-18	66.830	69.180	65.520	68.630	39.430	2,944,127
2008-07-17	66.800	68.700	65.000	66.840	38.402	6,019,656
2008-07-16	57.150	64.600	56.040	64.130	36.845	5,655,704
2008-07-15	58.230	59.660	56.000	56.940	32.714	7,280,311
2008-07-14	70.390	71.000	53.610	58.820	33.794	11,154,440
2008-07-11	66.410	71.090	66.010	69.700	40.045	3,081,981
2008-07-10	69.330	70.900	67.800	69.210	39.763	5,413,650
2008-07-09	74.000	74.070	68.870	69.410	39.878	2,385,081
2008-07-08	69.410	73.990	68.090	73.770	42.383	3,302,502
2008-07-07	71.970	72.800	68.504	69.480	39.919	2,592,684
2008-07-03	74.460	74.930	70.920	71.480	41.068	1,717,367
2008-07-02	73.480	76.540	73.220	73.860	42.435	3,416,368
2008-07-01	69.910	73.320	69.250	73.220	42.067	3,018,491
2008-06-30	72.760	73.360	69.900	70.540	40.528	2,196,181
2008-06-27	72.190	73.070	70.840	71.570	41.119	1,217,501
2008-06-26	72.420	73.430	71.760	71.910	41.315	1,600,573
2008-06-25	74.280	76.160	72.770	73.510	42.234	2,308,221
2008-06-24	72.050	74.590	71.570	73.330	42.131	2,102,419
2008-06-23	73.600	75.010	71.910	72.190	41.476	1,209,461
2008-06-20	72.920	77.080	71.770	73.320	42.125	3,106,456
2008-06-19	76.000	76.780	72.890	75.960	43.642	2,249,440
2008-06-18	76.320	76.930	72.950	75.890	43.601	2,321,104
2008-06-17	79.600	79.950	76.710	77.070	44.279	2,013,828
2008-06-16	77.210	79.750	76.880	78.850	45.302	1,581,255
2008-06-13	78.670	79.000	75.730	77.880	44.745	2,198,430

← NewerPage 77 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.