M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	78.520	81.070	77.100	77.760	44.676	1,978,335
2008-06-11	80.570	80.970	77.680	77.710	44.647	2,674,245
2008-06-10	79.870	83.520	79.830	81.030	46.554	1,842,848
2008-06-09	81.630	81.940	79.700	80.790	46.417	1,774,804
2008-06-06	83.640	84.000	80.870	81.180	46.641	1,146,168
2008-06-05	83.960	84.930	83.750	84.750	48.692	1,638,281
2008-06-04	84.900	85.700	83.390	83.910	48.209	928,815
2008-06-03	86.030	86.550	83.710	85.050	48.864	1,357,228
2008-06-02	86.600	86.950	84.050	85.610	49.186	1,040,702
2008-05-30	87.990	88.000	85.900	86.660	49.789	777,153
2008-05-29	86.170	88.030	86.000	87.580	50.318	852,904
2008-05-28	89.730	89.730	85.050	86.670	49.393	1,729,503
2008-05-27	89.120	90.650	88.430	89.780	51.165	760,615
2008-05-23	88.830	89.470	87.860	88.360	50.356	725,580
2008-05-22	88.550	90.740	88.140	89.890	51.228	1,060,552
2008-05-21	88.920	89.450	87.990	88.600	50.492	1,675,251
2008-05-20	90.710	91.030	88.570	88.810	50.612	1,391,490
2008-05-19	92.280	93.390	91.396	91.600	52.202	583,013
2008-05-16	94.090	94.090	90.450	91.640	52.225	1,314,884
2008-05-15	92.830	94.200	92.150	94.110	53.633	784,226
2008-05-14	92.210	94.000	91.470	93.270	53.154	837,992
2008-05-13	93.620	93.690	91.110	91.470	52.128	765,659
2008-05-12	91.850	93.340	91.500	93.340	53.194	488,957
2008-05-09	90.920	93.120	90.580	91.040	51.883	821,062
2008-05-08	92.040	92.650	90.280	91.480	52.134	1,556,339
2008-05-07	94.880	95.420	91.580	92.230	52.561	1,059,042
2008-05-06	93.200	95.260	92.300	94.590	53.906	690,814
2008-05-05	94.000	95.240	93.320	94.020	53.581	1,218,210
2008-05-02	97.830	98.380	94.533	95.310	54.316	1,089,713
2008-05-01	94.490	97.600	91.380	97.040	55.302	1,431,383
2008-04-30	94.000	94.470	92.510	93.230	53.131	1,174,580
2008-04-29	95.180	95.180	92.960	93.620	53.353	560,137
2008-04-28	94.360	95.670	93.490	94.990	54.134	775,320
2008-04-25	92.350	94.650	90.500	94.280	53.729	1,297,435
2008-04-24	88.520	92.520	88.270	91.760	52.293	883,670
2008-04-23	88.720	89.430	87.300	88.020	50.162	835,886
2008-04-22	87.960	89.820	87.350	89.040	50.743	1,072,526
2008-04-21	89.750	90.410	87.480	87.950	50.122	1,086,482
2008-04-18	93.000	95.000	90.240	90.500	51.575	1,676,281
2008-04-17	89.730	92.460	88.220	91.420	52.100	2,084,660
2008-04-16	86.360	89.950	85.980	89.850	51.205	2,026,336
2008-04-15	83.220	86.310	81.960	85.860	48.931	2,969,800
2008-04-14	83.640	84.120	80.540	80.750	46.019	1,772,858
2008-04-11	83.880	86.000	83.380	83.620	47.654	1,379,380
2008-04-10	84.130	85.770	83.330	84.900	48.384	1,110,678
2008-04-09	85.950	86.080	84.100	84.130	47.945	941,504
2008-04-08	84.800	86.340	83.670	85.750	48.868	1,587,737
2008-04-07	83.940	86.820	83.940	85.880	48.942	1,228,284
2008-04-04	85.500	85.500	82.590	83.010	47.307	1,241,949
2008-04-03	84.350	85.830	83.880	85.180	48.543	703,012
2008-04-02	85.500	87.120	84.590	85.150	48.526	786,934
2008-04-01	82.350	85.190	82.000	85.190	48.549	1,092,583
2008-03-31	81.690	82.620	80.106	80.480	45.865	1,408,471
2008-03-28	83.850	84.230	81.390	81.800	46.617	1,067,491
2008-03-27	85.000	85.640	82.260	83.230	47.432	1,091,939
2008-03-26	86.270	86.270	83.640	84.180	47.974	960,892
2008-03-25	86.370	87.000	84.280	86.550	49.324	890,091
2008-03-24	86.980	90.090	85.820	86.150	49.096	1,226,500
2008-03-20	81.300	86.490	80.450	86.450	49.267	1,479,335
2008-03-19	83.290	83.830	79.800	80.450	45.848	1,815,804

← NewerPage 78 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.