MTB Historical Prices | M&T Bank Corporation Common Sto Stock

STI

0.01%

M&T Bank Corporation (MTB)

-NYSE

105.94 1.25(1.19%) 18 May 04:01 SGT|After Hours : 105.89 0.05 (0.05%) 18 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	104.76	106.08	104.76	105.94	530,900	105.94
16 May 2013	105.03	105.64	104.34	104.69	602,200	104.69
15 May 2013	103.49	105.84	103.49	105.37	578,800	105.37
14 May 2013	103.42	104.00	103.25	103.99	612,400	103.99
13 May 2013	103.17	103.90	103.02	103.34	381,700	103.34
10 May 2013	103.31	103.69	102.83	103.52	374,400	103.52
9 May 2013	103.17	103.49	102.73	103.07	472,300	103.07
8 May 2013	102.34	103.34	102.00	103.19	407,000	103.19
7 May 2013	101.50	102.36	101.27	102.30	501,500	102.30
6 May 2013	100.76	101.44	100.68	101.23	282,200	101.23
3 May 2013	101.07	101.41	100.50	100.77	420,100	100.77
2 May 2013	99.71	101.15	99.46	100.42	717,300	100.42
1 May 2013	99.87	100.14	99.34	99.54	731,900	99.54
30 Apr 2013	99.75	100.38	99.04	100.20	657,400	100.20
29 Apr 2013	100.13	100.45	99.48	99.81	422,700	99.81
26 Apr 2013	100.16	100.38	99.68	99.82	598,800	99.82
25 Apr 2013	100.18	100.50	99.84	100.09	755,000	100.09
24 Apr 2013	99.84	100.03	99.36	99.92	565,900	99.92
23 Apr 2013	99.18	99.70	98.56	99.56	598,400	99.56
22 Apr 2013	98.89	98.97	98.02	98.68	615,800	98.68
19 Apr 2013	97.94	98.94	97.48	98.75	914,500	98.75
18 Apr 2013	96.62	97.96	95.68	97.57	1,261,500	97.57
17 Apr 2013	97.55	97.81	96.43	96.55	882,800	96.55
16 Apr 2013	98.09	98.65	97.66	98.48	1,470,400	98.48
15 Apr 2013	100.00	100.47	98.36	98.36	1,471,400	98.36
12 Apr 2013	101.50	103.52	99.94	100.24	2,484,700	100.24
11 Apr 2013	104.47	105.25	104.35	104.92	629,400	104.92
10 Apr 2013	103.12	104.59	102.84	104.49	648,800	104.49
9 Apr 2013	101.01	102.94	100.93	102.79	885,600	102.79
8 Apr 2013	101.12	101.18	100.42	101.09	1,133,400	101.09
5 Apr 2013	100.11	101.31	99.89	101.20	1,127,400	101.20
4 Apr 2013	101.13	102.00	100.95	101.61	528,800	101.61
3 Apr 2013	102.16	102.16	100.62	100.82	639,800	100.82
2 Apr 2013	102.84	103.03	101.79	102.08	880,600	102.08
1 Apr 2013	103.18	103.18	102.07	102.50	427,700	102.50
28 Mar 2013	103.42	103.69	100.76	103.16	710,800	103.16
27 Mar 2013	102.00	103.22	101.79	103.14	486,500	103.14
26 Mar 2013	103.30	103.32	102.34	102.57	851,100	102.57
25 Mar 2013	103.58	103.64	102.60	102.80	584,600	102.80
22 Mar 2013	102.97	103.17	102.54	103.12	574,600	103.12
21 Mar 2013	102.80	103.26	102.49	102.68	547,500	102.68
20 Mar 2013	103.46	103.49	102.69	103.29	1,002,100	103.29
19 Mar 2013	103.64	104.03	102.63	102.85	867,100	102.85
18 Mar 2013	104.10	104.60	102.50	103.31	636,000	103.31
15 Mar 2013	104.65	104.87	104.02	104.35	968,600	104.35
14 Mar 2013	104.42	104.77	104.24	104.67	395,700	104.67
13 Mar 2013	104.15	104.31	103.68	104.22	475,100	104.22
12 Mar 2013	103.81	104.20	103.80	104.09	989,200	104.09
11 Mar 2013	103.98	104.22	103.75	104.18	660,000	104.18
8 Mar 2013	104.57	104.60	103.63	103.96	556,200	103.96
7 Mar 2013	103.95	104.12	103.45	103.96	604,100	103.96
6 Mar 2013	104.10	104.19	103.36	103.83	785,600	103.83
5 Mar 2013	103.65	104.18	103.44	103.66	793,500	103.66
4 Mar 2013	102.17	103.36	102.17	103.27	537,200	103.27
1 Mar 2013	101.59	102.88	100.82	102.66	616,700	102.66
28 Feb 2013	101.77	102.77	101.55	102.09	741,600	102.09
Feb 28, 2013	0.70 Dividend
27 Feb 2013	102.00	102.88	101.30	102.65	626,200	101.95
26 Feb 2013	102.25	102.54	100.88	102.05	757,300	101.35
25 Feb 2013	105.23	105.61	101.79	101.86	952,800	101.17
22 Feb 2013	103.65	104.73	103.22	104.73	696,300	104.02
21 Feb 2013	104.44	104.79	102.97	103.09	647,000	102.39
20 Feb 2013	105.41	105.52	104.54	104.65	666,100	103.94
19 Feb 2013	104.99	105.89	104.87	105.78	1,174,600	105.06
15 Feb 2013	104.98	105.10	104.00	104.83	639,200	104.12
14 Feb 2013	104.51	104.92	104.03	104.60	794,000	103.89
13 Feb 2013	105.69	105.86	104.41	104.67	660,100	103.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MTB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

M&T Bank Corporation (MTB)