Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,297.18 -7.81 (-0.24%) Nikkei
38,801.29 -118.97 (-0.31%) Hang Seng
19,417.25 +40.72 (+0.21%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,594.12 -370.45 (-0.56%) CMC Crypto 200
1,380.74 -13.31 (-0.95%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 154.55 | 155.39 | 153.44 | 153.47 | 153.47 | 727,200 |
| 15 May 2024 | 156.14 | 156.65 | 153.72 | 154.59 | 154.59 | 548,400 |
| 14 May 2024 | 154.50 | 155.33 | 153.34 | 155.06 | 155.06 | 595,700 |
| 13 May 2024 | 154.39 | 154.85 | 153.10 | 153.79 | 153.79 | 643,500 |
| 10 May 2024 | 153.34 | 154.94 | 152.65 | 153.66 | 153.66 | 1,396,100 |
| 09 May 2024 | 150.91 | 152.91 | 150.23 | 152.66 | 152.66 | 819,400 |
| 08 May 2024 | 147.71 | 151.33 | 147.01 | 151.26 | 151.26 | 1,048,600 |
| 07 May 2024 | 149.85 | 150.26 | 148.23 | 148.31 | 148.31 | 837,700 |
| 06 May 2024 | 147.74 | 149.29 | 146.98 | 149.24 | 149.24 | 878,300 |
| 03 May 2024 | 147.00 | 148.77 | 146.53 | 146.58 | 146.58 | 531,900 |
| 02 May 2024 | 147.50 | 147.88 | 145.54 | 146.27 | 146.27 | 667,700 |
| 01 May 2024 | 145.01 | 148.06 | 144.88 | 146.13 | 146.13 | 776,100 |
| 30 Apr 2024 | 144.47 | 145.87 | 143.96 | 144.39 | 144.39 | 545,600 |
| 29 Apr 2024 | 146.24 | 147.40 | 145.44 | 145.52 | 145.52 | 735,000 |
| 26 Apr 2024 | 146.96 | 148.93 | 146.26 | 146.38 | 146.38 | 657,600 |
| 25 Apr 2024 | 148.06 | 148.25 | 145.66 | 146.90 | 146.90 | 920,300 |
| 24 Apr 2024 | 145.63 | 148.07 | 145.03 | 147.96 | 147.96 | 757,400 |
| 23 Apr 2024 | 145.79 | 147.67 | 145.22 | 146.86 | 146.86 | 727,100 |
| 22 Apr 2024 | 144.06 | 146.06 | 143.00 | 145.68 | 145.68 | 861,200 |
| 19 Apr 2024 | 139.92 | 143.42 | 139.56 | 143.38 | 143.38 | 1,525,200 |
| 18 Apr 2024 | 138.93 | 140.98 | 138.38 | 139.30 | 139.30 | 816,800 |
| 17 Apr 2024 | 138.61 | 140.16 | 137.76 | 139.04 | 139.04 | 1,169,800 |
| 16 Apr 2024 | 140.17 | 140.58 | 136.18 | 137.39 | 137.39 | 1,233,200 |
| 15 Apr 2024 | 139.94 | 145.41 | 138.62 | 140.94 | 140.94 | 2,948,400 |
| 12 Apr 2024 | 133.08 | 135.33 | 133.08 | 134.56 | 134.56 | 1,432,500 |
| 11 Apr 2024 | 135.10 | 135.94 | 133.03 | 135.18 | 135.18 | 973,300 |
| 10 Apr 2024 | 137.23 | 137.83 | 133.82 | 134.86 | 134.86 | 1,181,100 |
| 09 Apr 2024 | 141.04 | 141.92 | 140.00 | 140.76 | 140.76 | 750,500 |
| 08 Apr 2024 | 139.57 | 141.85 | 138.80 | 140.57 | 140.57 | 969,000 |
| 05 Apr 2024 | 137.50 | 139.00 | 137.10 | 138.71 | 138.71 | 786,400 |
| 04 Apr 2024 | 140.96 | 141.21 | 137.51 | 138.11 | 138.11 | 1,145,100 |
| 03 Apr 2024 | 140.72 | 141.69 | 138.51 | 139.05 | 139.05 | 1,042,300 |
| 02 Apr 2024 | 141.92 | 142.43 | 140.26 | 140.65 | 140.65 | 946,600 |
| 01 Apr 2024 | 145.44 | 145.44 | 142.67 | 143.22 | 143.22 | 716,100 |
| 28 Mar 2024 | 145.25 | 146.21 | 144.15 | 145.44 | 145.44 | 820,100 |
| 27 Mar 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 144.80 | 817,700 |
| 26 Mar 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 141.23 | 805,100 |
| 25 Mar 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 142.30 | 810,800 |
| 22 Mar 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 142.15 | 913,700 |
| 21 Mar 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 145.85 | 1,129,800 |
| 20 Mar 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 143.19 | 868,900 |
| 19 Mar 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 139.61 | 890,000 |
| 18 Mar 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 140.93 | 881,800 |
| 15 Mar 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 140.53 | 5,118,400 |
| 14 Mar 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 140.34 | 1,139,900 |
| 13 Mar 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 143.19 | 952,100 |
| 12 Mar 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 143.24 | 843,800 |
| 11 Mar 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 142.83 | 982,500 |
| 08 Mar 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 142.74 | 758,300 |
| 07 Mar 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 143.37 | 1,649,900 |
| 06 Mar 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 141.64 | 1,488,800 |
| 05 Mar 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 143.86 | 1,143,500 |
| 04 Mar 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 139.95 | 1,138,300 |
| 01 Mar 2024 | 137.54 | 138.09 | 134.14 | 136.91 | 136.91 | 942,900 |
| 01 Mar 2024 | 1.3 Dividend | |||||
| 29 Feb 2024 | 140.00 | 140.65 | 137.63 | 139.74 | 138.44 | 1,444,900 |
| 28 Feb 2024 | 137.84 | 139.12 | 137.59 | 138.13 | 136.84 | 547,300 |
| 27 Feb 2024 | 136.70 | 139.06 | 136.49 | 138.73 | 137.44 | 835,900 |
| 26 Feb 2024 | 137.60 | 139.25 | 135.19 | 135.68 | 134.42 | 813,600 |
| 23 Feb 2024 | 138.12 | 138.52 | 136.97 | 138.10 | 136.82 | 534,700 |
| 22 Feb 2024 | 137.55 | 139.57 | 136.71 | 137.98 | 136.70 | 1,432,300 |
| 21 Feb 2024 | 137.06 | 137.88 | 135.29 | 137.12 | 135.84 | 761,400 |
| 20 Feb 2024 | 136.93 | 138.37 | 136.04 | 137.36 | 136.08 | 797,800 |
| 16 Feb 2024 | 136.73 | 138.56 | 136.03 | 138.31 | 137.02 | 1,168,900 |
| 15 Feb 2024 | 136.88 | 139.98 | 136.55 | 137.71 | 136.43 | 1,149,300 |
| 14 Feb 2024 | 134.41 | 136.80 | 134.10 | 136.16 | 134.89 | 1,229,300 |
| 13 Feb 2024 | 134.48 | 135.43 | 130.84 | 132.73 | 131.50 | 1,224,700 |
| 12 Feb 2024 | 133.31 | 138.42 | 133.25 | 136.73 | 135.46 | 1,057,300 |
| 09 Feb 2024 | 131.07 | 133.51 | 130.09 | 133.33 | 132.09 | 1,021,400 |
| 08 Feb 2024 | 129.63 | 132.45 | 129.36 | 131.62 | 130.40 | 1,089,400 |
| 07 Feb 2024 | 133.06 | 133.06 | 128.31 | 130.47 | 129.26 | 2,208,100 |
| 06 Feb 2024 | 132.83 | 134.55 | 130.64 | 132.27 | 131.04 | 1,077,500 |
| 05 Feb 2024 | 132.19 | 134.32 | 131.86 | 132.98 | 131.74 | 1,003,500 |
| 02 Feb 2024 | 128.83 | 134.58 | 128.83 | 133.49 | 132.25 | 1,998,500 |
| 01 Feb 2024 | 137.39 | 137.39 | 128.31 | 131.73 | 130.50 | 3,870,900 |
| 31 Jan 2024 | 137.54 | 141.97 | 137.13 | 138.10 | 136.82 | 1,715,200 |
| 30 Jan 2024 | 142.44 | 144.35 | 142.18 | 143.73 | 142.39 | 951,800 |
| 29 Jan 2024 | 141.10 | 142.81 | 140.23 | 142.76 | 141.43 | 741,300 |
| 26 Jan 2024 | 142.69 | 143.50 | 141.20 | 141.52 | 140.20 | 627,300 |
| 25 Jan 2024 | 144.00 | 144.42 | 140.33 | 142.04 | 140.72 | 888,000 |
| 24 Jan 2024 | 142.72 | 143.69 | 140.94 | 142.68 | 141.35 | 1,277,000 |
| 23 Jan 2024 | 142.33 | 143.87 | 140.78 | 141.81 | 140.49 | 1,305,900 |
| 22 Jan 2024 | 140.15 | 142.50 | 139.84 | 141.97 | 140.65 | 1,590,000 |
| 19 Jan 2024 | 133.29 | 140.32 | 131.96 | 139.39 | 138.09 | 2,497,200 |
| 18 Jan 2024 | 133.62 | 133.62 | 128.75 | 132.88 | 131.64 | 2,432,300 |
| 17 Jan 2024 | 129.37 | 132.08 | 128.55 | 130.96 | 129.74 | 1,355,300 |
| 16 Jan 2024 | 131.00 | 132.93 | 129.66 | 131.39 | 130.17 | 1,359,900 |
| 12 Jan 2024 | 135.45 | 135.99 | 131.73 | 133.08 | 131.84 | 1,265,100 |
| 11 Jan 2024 | 135.84 | 135.99 | 133.36 | 135.29 | 134.03 | 791,600 |
| 10 Jan 2024 | 136.56 | 137.42 | 135.15 | 136.84 | 135.57 | 940,700 |
| 09 Jan 2024 | 136.61 | 137.51 | 136.01 | 136.50 | 135.23 | 853,200 |
| 08 Jan 2024 | 137.36 | 138.17 | 135.82 | 138.07 | 136.79 | 922,100 |
| 05 Jan 2024 | 136.05 | 139.37 | 135.61 | 138.19 | 136.90 | 1,006,200 |
| 04 Jan 2024 | 134.35 | 137.31 | 134.27 | 136.29 | 135.02 | 761,700 |
| 03 Jan 2024 | 138.00 | 138.00 | 134.46 | 134.59 | 133.34 | 1,061,900 |
| 02 Jan 2024 | 136.56 | 140.27 | 136.55 | 139.03 | 137.74 | 1,063,300 |
| 29 Dec 2023 | 138.49 | 138.90 | 136.67 | 137.08 | 135.80 | 635,000 |
| 28 Dec 2023 | 138.09 | 138.56 | 137.27 | 138.39 | 137.10 | 469,800 |
| 27 Dec 2023 | 138.55 | 139.02 | 137.39 | 137.88 | 136.60 | 562,500 |
| 26 Dec 2023 | 136.84 | 139.29 | 136.24 | 138.86 | 137.57 | 723,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.