Singapore markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.80+3.57 (+2.53%)
At close: 04:00PM EDT
144.80 0.00 (0.00%)
Pre-market: 07:05AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024142.17144.85141.88144.80144.80817,700
26 Mar 2024143.24143.31141.00141.23141.23805,100
25 Mar 2024142.54144.37142.10142.30142.30810,800
22 Mar 2024146.21147.01142.09142.15142.15913,700
21 Mar 2024143.57146.25143.19145.85145.851,129,800
20 Mar 2024138.89143.61138.44143.19143.19868,900
19 Mar 2024140.54141.34139.17139.61139.61890,000
18 Mar 2024141.70141.93138.61140.93140.93881,800
15 Mar 2024139.25142.31139.25140.53140.535,118,400
14 Mar 2024142.38143.60139.44140.34140.341,139,900
13 Mar 2024143.88146.79142.76143.19143.19952,100
12 Mar 2024142.91144.29142.15143.24143.24843,800
11 Mar 2024142.16144.20141.64142.83142.83982,500
08 Mar 2024144.75145.20142.69142.74142.74758,300
07 Mar 2024142.85145.43141.40143.37143.371,649,900
06 Mar 2024142.95143.70138.99141.64141.641,488,800
05 Mar 2024139.19144.38139.19143.86143.861,143,500
04 Mar 2024138.96142.48138.94139.95139.951,138,300
01 Mar 2024137.54138.09134.14136.91136.91942,900
01 Mar 20241.3 Dividend
29 Feb 2024140.00140.65137.63139.74138.441,444,900
28 Feb 2024137.84139.12137.59138.13136.84547,300
27 Feb 2024136.70139.06136.49138.73137.44835,900
26 Feb 2024137.60139.25135.19135.68134.42813,600
23 Feb 2024138.12138.52136.97138.10136.82534,700
22 Feb 2024137.55139.57136.71137.98136.701,432,300
21 Feb 2024137.06137.88135.29137.12135.84761,400
20 Feb 2024136.93138.37136.04137.36136.08797,800
16 Feb 2024136.73138.56136.03138.31137.021,168,900
15 Feb 2024136.88139.98136.55137.71136.431,149,300
14 Feb 2024134.41136.80134.10136.16134.891,229,300
13 Feb 2024134.48135.43130.84132.73131.501,224,700
12 Feb 2024133.31138.42133.25136.73135.461,057,300
09 Feb 2024131.07133.51130.09133.33132.091,021,400
08 Feb 2024129.63132.45129.36131.62130.401,089,400
07 Feb 2024133.06133.06128.31130.47129.262,208,100
06 Feb 2024132.83134.55130.64132.27131.041,077,500
05 Feb 2024132.19134.32131.86132.98131.741,003,500
02 Feb 2024128.83134.58128.83133.49132.251,998,500
01 Feb 2024137.39137.39128.31131.73130.503,870,900
31 Jan 2024137.54141.97137.13138.10136.821,715,200
30 Jan 2024142.44144.35142.18143.73142.39951,800
29 Jan 2024141.10142.81140.23142.76141.43741,300
26 Jan 2024142.69143.50141.20141.52140.20627,300
25 Jan 2024144.00144.42140.33142.04140.72888,000
24 Jan 2024142.72143.69140.94142.68141.351,277,000
23 Jan 2024142.33143.87140.78141.81140.491,305,900
22 Jan 2024140.15142.50139.84141.97140.651,590,000
19 Jan 2024133.29140.32131.96139.39138.092,497,200
18 Jan 2024133.62133.62128.75132.88131.642,432,300
17 Jan 2024129.37132.08128.55130.96129.741,355,300
16 Jan 2024131.00132.93129.66131.39130.171,359,900
12 Jan 2024135.45135.99131.73133.08131.841,265,100
11 Jan 2024135.84135.99133.36135.29134.03791,600
10 Jan 2024136.56137.42135.15136.84135.57940,700
09 Jan 2024136.61137.51136.01136.50135.23853,200
08 Jan 2024137.36138.17135.82138.07136.79922,100
05 Jan 2024136.05139.37135.61138.19136.901,006,200
04 Jan 2024134.35137.31134.27136.29135.02761,700
03 Jan 2024138.00138.00134.46134.59133.341,061,900
02 Jan 2024136.56140.27136.55139.03137.741,063,300
29 Dec 2023138.49138.90136.67137.08135.80635,000
28 Dec 2023138.09138.56137.27138.39137.10469,800
27 Dec 2023138.55139.02137.39137.88136.60562,500
26 Dec 2023136.84139.29136.24138.86137.57723,200
22 Dec 2023136.97138.01135.97136.52135.25631,900
21 Dec 2023135.00136.44134.04136.21134.94968,900
20 Dec 2023138.50139.19133.86133.96132.711,283,700
19 Dec 2023137.20139.84136.54139.36138.061,663,700
18 Dec 2023142.40142.40137.02137.13135.851,599,900
15 Dec 2023143.95145.95141.63142.76141.432,202,000
14 Dec 2023139.98148.23139.98145.06143.712,297,200
13 Dec 2023131.67138.58131.00138.51137.221,471,800
12 Dec 2023133.17133.23131.15131.76130.53640,600
11 Dec 2023132.01133.98132.00133.42132.18815,200
08 Dec 2023133.14134.35131.61132.65131.42925,100
07 Dec 2023131.68133.86131.50132.78131.541,256,200
06 Dec 2023132.42134.92130.20130.83129.612,022,200
05 Dec 2023133.53133.79131.98132.11130.88865,700
04 Dec 2023131.32134.79131.32134.39133.14914,100
01 Dec 2023127.50133.58127.00132.71131.481,147,800
30 Nov 2023127.03128.92125.61128.17126.981,153,400
30 Nov 20231.3 Dividend
29 Nov 2023126.19129.41126.19127.73125.25894,600
28 Nov 2023124.76125.75123.46125.25122.82617,500
27 Nov 2023124.65125.35124.11124.73122.31655,900
24 Nov 2023125.05126.06124.34125.62123.18277,800
22 Nov 2023126.74126.74124.15125.07122.65384,700
21 Nov 2023126.17126.96124.89125.45123.02592,900
20 Nov 2023126.47127.34124.84126.94124.48737,300
17 Nov 2023125.00126.76123.71126.73124.27842,500
16 Nov 2023125.06126.10123.37123.47121.081,086,900
15 Nov 2023123.41126.16123.41125.29122.86972,000
14 Nov 2023119.98125.78118.83123.30120.911,254,000
13 Nov 2023117.62118.12116.07116.86114.59810,000
10 Nov 2023117.87118.59115.93118.35116.06696,800
09 Nov 2023119.86120.67116.86117.35115.08810,400
08 Nov 2023120.93120.93118.52119.34117.03638,300
07 Nov 2023120.99121.51119.82121.08118.73500,700
06 Nov 2023122.37123.53120.20121.31118.96649,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...