M&T Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	84.800	84.810	79.330	82.400	46.959	1,920,623
2008-03-17	78.220	81.120	76.670	80.130	45.666	2,047,496
2008-03-14	83.050	84.470	79.090	79.960	45.569	2,060,933
2008-03-13	80.250	82.760	77.870	82.280	46.891	1,314,973
2008-03-12	84.000	85.380	81.160	81.220	46.287	1,102,920
2008-03-11	78.800	83.920	78.800	83.920	47.825	2,344,979
2008-03-10	78.300	79.160	76.200	76.900	43.825	1,378,863
2008-03-07	75.460	78.970	74.760	77.290	44.047	1,616,412
2008-03-06	77.920	78.400	75.920	75.920	43.266	865,381
2008-03-05	79.900	81.090	77.890	78.610	44.799	1,052,140
2008-03-04	79.260	79.920	77.430	79.400	45.249	1,804,002
2008-03-03	81.900	82.460	79.470	80.160	45.683	2,193,331
2008-02-29	83.280	83.860	81.650	82.080	46.777	1,171,073
2008-02-28	86.440	86.440	84.240	84.240	48.008	523,498
2008-02-27	86.360	88.790	85.990	87.130	49.655	556,600
2008-02-26	86.870	88.700	86.460	87.530	49.484	800,555
2008-02-25	85.830	87.880	85.320	87.360	49.388	1,027,199
2008-02-22	85.200	87.680	83.570	86.890	49.122	812,709
2008-02-21	87.500	88.170	84.920	84.920	48.008	673,825
2008-02-20	84.940	87.990	84.340	87.470	49.450	1,019,664
2008-02-19	89.150	89.620	85.370	85.800	48.506	894,516
2008-02-15	87.050	88.580	85.770	88.400	49.976	1,099,961
2008-02-14	88.210	88.310	85.920	86.420	48.856	1,014,566
2008-02-13	88.750	89.190	86.000	88.210	49.868	835,538
2008-02-12	88.100	89.410	86.730	88.030	49.766	1,062,318
2008-02-11	88.900	88.900	86.670	87.350	49.382	890,767
2008-02-08	88.770	90.280	87.110	88.890	50.253	1,672,662
2008-02-07	88.230	90.400	87.800	89.620	50.665	1,362,563
2008-02-06	89.430	90.750	87.710	88.440	49.998	1,149,441
2008-02-05	88.110	90.000	87.440	88.540	50.055	1,295,990
2008-02-04	92.910	93.660	89.660	90.060	50.914	1,008,202
2008-02-01	91.100	94.030	90.730	94.030	53.158	1,140,993
2008-01-31	86.000	92.260	85.170	91.280	51.604	1,778,065
2008-01-30	87.850	90.820	86.190	87.650	49.552	1,084,458
2008-01-29	87.000	88.380	85.440	87.930	49.710	863,901
2008-01-28	84.110	87.050	82.590	87.050	49.212	930,224
2008-01-25	85.160	86.100	82.910	83.850	47.403	1,438,992
2008-01-24	84.800	86.410	83.270	84.690	47.878	2,148,774
2008-01-23	76.400	84.710	73.790	84.650	47.856	3,041,258
2008-01-22	71.010	77.380	70.850	76.270	43.118	2,815,465
2008-01-18	72.620	74.670	72.100	73.690	41.660	2,688,141
2008-01-17	74.430	74.430	72.040	72.070	40.744	1,924,928
2008-01-16	71.230	75.440	71.120	74.060	41.869	3,258,086
2008-01-15	71.660	72.860	70.490	71.590	40.472	1,732,021
2008-01-14	71.500	73.530	71.010	72.420	40.942	2,032,007
2008-01-11	75.030	76.280	73.110	73.750	41.693	1,613,005
2008-01-10	73.420	76.610	72.350	75.030	42.417	1,714,209
2008-01-09	73.000	74.020	71.970	73.830	41.739	2,433,925
2008-01-08	77.030	77.030	72.680	72.680	41.089	1,636,800
2008-01-07	76.500	77.880	75.560	76.500	43.248	1,601,800
2008-01-04	77.890	77.890	75.850	75.850	42.881	1,321,240
2008-01-03	80.350	80.760	78.550	78.800	44.548	774,800
2008-01-02	82.170	82.170	79.450	79.980	45.216	830,313

← NewerPage 79 of 79 · 4,733 trading days

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.