NYSE:MTB
M&T Bank Corporation Stock Price (Quote)
$146.58
+0.310 (+0.212%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MTB stock ended at $146.58. This is 0.212% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.53% from a day low at $146.53 to a day high of $148.77. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $108.90 | $111.45 | $108.18 | $111.32 | 1 490 200 |
| Mar 10, 2016 | $109.07 | $109.23 | $106.05 | $107.79 | 952 500 |
| Mar 09, 2016 | $108.76 | $108.98 | $107.46 | $108.00 | 956 100 |
| Mar 08, 2016 | $108.54 | $108.92 | $107.12 | $107.82 | 1 251 600 |
| Mar 07, 2016 | $109.26 | $110.08 | $108.63 | $109.71 | 697 300 |
| Mar 04, 2016 | $110.26 | $111.46 | $108.66 | $110.23 | 1 009 500 |
| Mar 03, 2016 | $108.61 | $109.87 | $107.66 | $109.85 | 973 000 |
| Mar 02, 2016 | $105.38 | $108.97 | $104.73 | $108.88 | 1 976 400 |
| Mar 01, 2016 | $103.38 | $105.79 | $103.17 | $105.20 | 2 064 700 |
| Feb 29, 2016 | $106.34 | $106.34 | $102.53 | $102.55 | 1 603 600 |
| Feb 26, 2016 | $105.50 | $107.35 | $103.83 | $106.25 | 1 323 500 |
| Feb 25, 2016 | $105.16 | $106.11 | $103.44 | $104.59 | 1 962 500 |
| Feb 24, 2016 | $104.39 | $105.16 | $101.95 | $104.15 | 1 040 400 |
| Feb 23, 2016 | $108.98 | $109.88 | $105.57 | $105.27 | 682 400 |
| Feb 22, 2016 | $108.44 | $109.64 | $108.33 | $108.71 | 579 400 |
| Feb 19, 2016 | $105.73 | $107.36 | $104.84 | $106.34 | 714 800 |
| Feb 18, 2016 | $108.98 | $108.99 | $105.28 | $105.45 | 1 513 000 |
| Feb 17, 2016 | $109.86 | $111.09 | $107.86 | $107.81 | 1 294 600 |
| Feb 16, 2016 | $107.72 | $110.25 | $106.23 | $108.16 | 1 105 100 |
| Feb 12, 2016 | $102.59 | $106.41 | $102.59 | $105.23 | 1 365 500 |
| Feb 11, 2016 | $102.42 | $103.79 | $100.08 | $100.11 | 1 724 000 |
| Feb 10, 2016 | $108.22 | $108.87 | $105.38 | $104.77 | 1 023 400 |
| Feb 09, 2016 | $104.44 | $108.28 | $104.34 | $106.81 | 1 411 600 |
| Feb 08, 2016 | $105.63 | $106.36 | $104.61 | $105.20 | 1 097 000 |
| Feb 05, 2016 | $108.20 | $109.82 | $106.95 | $107.08 | 1 260 600 |
