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 |
| Feb 04, 2016 | $105.90 | $109.56 | $105.88 | $107.47 | 1 011 500 |
| Feb 03, 2016 | $105.93 | $106.26 | $103.17 | $105.46 | 1 245 600 |
| Feb 02, 2016 | $106.57 | $106.57 | $104.78 | $104.86 | 1 251 700 |
| Feb 01, 2016 | $109.78 | $110.17 | $107.16 | $107.44 | 1 308 800 |
| Jan 29, 2016 | $109.04 | $110.23 | $108.59 | $109.45 | 1 821 500 |
| Jan 28, 2016 | $107.93 | $109.60 | $106.91 | $107.48 | 1 678 300 |
| Jan 27, 2016 | $105.31 | $109.34 | $104.65 | $106.83 | 2 061 400 |
| Jan 26, 2016 | $102.26 | $105.90 | $101.98 | $104.98 | 2 693 100 |
| Jan 25, 2016 | $104.17 | $104.46 | $101.51 | $101.11 | 1 607 100 |
| Jan 22, 2016 | $103.74 | $105.32 | $102.19 | $103.89 | 1 776 100 |
| Jan 21, 2016 | $104.72 | $104.95 | $101.83 | $101.56 | 1 675 500 |
| Jan 20, 2016 | $104.12 | $106.08 | $101.91 | $104.03 | 2 039 500 |
| Jan 19, 2016 | $105.69 | $108.23 | $104.42 | $105.64 | 1 698 100 |
| Jan 15, 2016 | $105.82 | $105.88 | $102.72 | $103.80 | 1 712 000 |
| Jan 14, 2016 | $107.05 | $107.99 | $105.42 | $106.50 | 1 148 800 |
| Jan 13, 2016 | $110.98 | $111.16 | $106.49 | $106.01 | 1 595 200 |
| Jan 12, 2016 | $110.38 | $110.74 | $109.02 | $109.75 | 1 317 800 |
| Jan 11, 2016 | $110.09 | $111.26 | $108.32 | $108.40 | 1 260 300 |
| Jan 08, 2016 | $113.54 | $113.60 | $109.96 | $109.44 | 865 700 |
| Jan 07, 2016 | $113.98 | $114.57 | $111.90 | $111.73 | 982 400 |
| Jan 06, 2016 | $116.35 | $117.23 | $115.28 | $114.97 | 859 700 |
| Jan 05, 2016 | $117.87 | $118.99 | $117.08 | $117.34 | 650 100 |
