M&T Bank Corporation Historical Stock Prices

MTB 
$124.41
*  
0.78
0.63%
Get MTB Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading MTB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  123.94  124.45  123.2301  124.41 409,565
08/29/2014 122.68 123.69 122.58 123.63 359,844
08/28/2014 122.66 123.02 121.88 122.66 326,482
08/27/2014 124.5 124.5 123.63 123.78 453,177
08/26/2014 123.67 124.36 123.67 124.18 666,260
08/25/2014 123.14 124.28 122.92 123.8 690,645
08/22/2014 122.88 123.58 122.55 122.67 394,063
08/21/2014 121.51 123.52 121.31 123.29 543,605
08/20/2014 121 121.54 120.59 121.4 353,150
08/19/2014 121.4 121.9799 121.1 121.4 313,193
08/18/2014 120.44 121.4 120.215 121.07 309,833
08/15/2014 120.35 120.96 119.1 119.96 480,010
08/14/2014 120.21 120.6499 119.9 120.1 283,843
08/13/2014 119.95 120.53 119.435 120.23 534,126
08/12/2014 119.49 119.91 119.07 119.5 460,974
08/11/2014 120 120.07 119.47 119.58 357,396
08/08/2014 118.8 119.94 118.51 119.9 390,702
08/07/2014 120.1 120.37 118.56 118.82 481,524
08/06/2014 119.64 120.84 119.62 120.03 322,124
08/05/2014 119.5 120.89 119.258 119.79 491,017
08/04/2014 120.27 120.33 118.95 120.13 444,972
08/01/2014 121 121.725 119.45 119.91 605,699
07/31/2014 122.22 122.5 121.19 121.5 857,395
07/30/2014 122.88 123.3376 121.83 122.71 444,268
07/29/2014 122.51 123.18 122.23 122.23 423,265
07/28/2014 123.77 123.95 122.31 122.68 494,265
07/25/2014 123.27 124.48 123.27 124.2 591,751
07/24/2014 122.76 123.8 122.445 123.57 743,644
07/23/2014 122.18 122.68 121.64 122.47 452,346
07/22/2014 122.59 123.73 122.28 122.31 771,647
07/21/2014 122.1 122.46 121.39 122.45 501,943
07/18/2014 122.83 122.83 121.37 122.06 660,506
07/17/2014 122.81 123.92 121.59 121.91 1,108,474
07/16/2014 123.28 123.53 121.61 122.26 899,471
07/15/2014 122.24 123.35 121.91 123.17 558,194
07/14/2014 123.25 123.299 121.59 121.63 419,933
07/11/2014 121.36 122.05 120.68 122.01 553,641
07/10/2014 121.5 122.17 120.97 121.69 672,941
07/09/2014 123.62 124.17 122.73 122.82 591,221
07/08/2014 124.28 124.67 123.02 123.28 479,458
07/07/2014 124.58 124.93 124.04 124.65 543,165
07/03/2014 124.2 125.135 124.03 124.94 388,088
07/02/2014 124.78 125.21 123.63 123.83 603,203
07/01/2014 124.55 125.7 124.19 124.97 636,000
06/30/2014 124.19 124.43 123.5 124.05 667,904
06/27/2014 123.45 124.42 123 124.12 573,710
06/26/2014 123.86 124.24 122.97 123.82 497,896
06/25/2014 123.1 124.39 122.35 124.17 985,379
06/24/2014 123.94 124.89 123.33 123.53 886,670
06/23/2014 124.8 124.99 123.94 124.23 781,567
06/20/2014 124.33 125.21 124.14 124.73 1,156,371
06/19/2014 123.92 123.92 122.78 123.62 618,804
06/18/2014 123.65 124.13 122.66 123.89 539,311
06/17/2014 121.82 124.05 121.82 123.68 670,845
06/16/2014 122.51 122.62 121.86 121.94 884,671
06/13/2014 123.28 124.09 122.52 122.67 980,977
06/12/2014 123.52 124.03 122.84 122.9 689,312
06/11/2014 124.42 124.48 123.38 123.62 798,436
06/10/2014 125.14 125.9 124.67 124.69 708,064
06/09/2014 123.66 125.61 123.17 125.61 959,283
06/06/2014 123.57 124.4 123.09 123.73 507,483
06/05/2014 122.22 123.2724 121.63 123.24 499,464
06/04/2014 121.95 122.63 121.68 122.01 507,318
06/03/2014 121.17 122.71 121.17 122.29 684,686
06/02/2014 121.39 121.6 120.31 121.45 793,488
05/30/2014 120.3 122.16 120.3 121.37 1,127,531
05/29/2014 121 121.42 120.08 120.64 996,652
05/28/2014 121.63 122.17 120.7901 122.11 700,939
05/27/2014 121.65 122.49 121.099 121.45 415,235
05/23/2014 120.56 121.27 120.19 121.17 361,915
05/22/2014 120.04 120.77 119.89 120.77 868,803
05/21/2014 119.59 120.54 119.16 120.05 426,343
05/20/2014 120.05 120.13 118.66 119.39 575,807
05/19/2014 118.14 120.27 118.14 120.11 765,698
05/16/2014 118.62 119.14 117.75 118.56 797,063
05/15/2014 119 119.424 117.15 118.72 744,501
05/14/2014 122.1 122.1 119.625 119.8 513,003
05/13/2014 123 123 121.82 121.97 579,955
05/12/2014 123.3 123.44 121.6601 123.05 777,215
05/09/2014 120.88 121.44 119.87 121.37 754,233
05/08/2014 120.85 121.59 120.38 120.92 531,700
05/07/2014 119.89 120.97 119.53 120.91 674,483
05/06/2014 121.11 121.3 119.29 119.41 596,079
05/05/2014 121.31 121.5899 120.72 121.45 559,056
05/02/2014 121.76 122.98 121.13 121.8 436,796
05/01/2014 122.23 122.43 121.18 121.49 557,008
04/30/2014 121.51 122.105 121.02 122.01 673,748
04/29/2014 122.21 123 121.46 121.61 521,326
04/28/2014 122.63 122.758 120.9 121.89 888,331
04/25/2014 122.91 122.91 121.72 122.24 602,784
04/24/2014 124 124.16 122.4 122.91 878,752
04/23/2014 121.93 123.06 121.39 122.99 649,844
04/22/2014 121.05 122.69 120.56 121.95 538,581
04/21/2014 121.54 122.18 120.8 121.17 547,681
04/17/2014 121.5 121.93 120.8 121.54 700,623
04/16/2014 120.82 121.83 120.64 121.64 795,476
04/15/2014 121.15 122.04 119.06 120.39 1,170,079
04/14/2014 119.4 122.2 119.07 120.85 1,296,451
04/11/2014 117.49 118.886 116.1 118.22 1,196,946
04/10/2014 121.33 121.49 118.44 118.46 1,124,076
04/09/2014 121.28 121.79 120.64 121.35 734,083
04/08/2014 119.86 121.26 119.27 120.97 1,259,819
04/07/2014 120.54 120.59 119.4 119.9 650,734
04/04/2014 122.04 122.86 120.49 120.55 566,259
04/03/2014 121.3 121.91 120.9 121.84 541,430
04/02/2014 121.96 121.96 120.92 121.24 600,433
04/01/2014 121.8 121.91 120.68 121.77 620,981
03/31/2014 120.98 121.49 120.58 121.3 680,846
03/28/2014 120 120.97 119.52 120.44 672,743
03/27/2014 120.77 121.3 119.44 119.56 1,052,684
03/26/2014 121.6 122.13 120.92 120.98 679,493
03/25/2014 121.47 121.76 120.42 121.17 628,154
03/24/2014 121.39 122.554 120.43 121.05 825,285
03/21/2014 121.84 123.04 120.86 121.13 1,404,128
03/20/2014 117.89 121.07 117.466 120.96 1,175,051
03/19/2014 118.04 119.35 117.41 118.27 761,483
03/18/2014 118.21 118.38 117.42 118.02 491,459
03/17/2014 117.85 118.29 117.12 117.71 576,261
03/14/2014 117.01 118.18 116.92 117.43 658,372
03/13/2014 118.86 119 116.88 117.3 700,635
03/12/2014 117.71 118.44 117.21 118.36 566,340
03/11/2014 119.38 119.5 117.33 118.19 901,138
03/10/2014 119.06 119.93 119 119.35 590,937
03/07/2014 119.94 120.66 118.71 119.38 968,707
03/06/2014 117.73 119.3 117.73 118.91 730,728
03/05/2014 117.65 117.74 116.92 117.36 686,995
03/04/2014 116.39 117.98 116.39 117.84 702,372
03/03/2014 115.45 115.96 114.77 115.68 532,404
02/28/2014 115.74 117.72 115.62 116.59 813,745
02/27/2014 115.01 115.68 113.99 115.68 791,554
02/26/2014 114.69 116.27 113.81 115.72 658,846
02/25/2014 114.69 115.04 113.991 114.49 750,823
02/24/2014 113.39 115.55 113.05 114.9 723,975
02/21/2014 112.39 113.748 112.23 113.51 770,171
02/20/2014 112.45 113.0999 111.3 112.43 710,062
02/19/2014 113.92 114.24 112.13 112.24 942,136
02/18/2014 114.31 114.7 113.52 113.73 384,332
02/14/2014 113.44 114.13 113.44 114.06 347,334
02/13/2014 112.59 113.54 111.7 113.36 822,838
02/12/2014 113.88 114.79 112.87 113.19 942,219
02/11/2014 112.91 114.26 112.395 113.99 565,520
02/10/2014 112.86 113.35 112.19 112.94 537,078
02/07/2014 112.81 113.84 112.41 113 771,032
02/06/2014 111.5 112.49 111.35 112.42 567,144
02/05/2014 110.59 111.9 110.46 111.35 683,230
02/04/2014 110.1 111.071 109.46 110.84 1,261,277
02/03/2014 111.36 111.83 109.16 109.3 1,396,666
01/31/2014 111.24 112.28 111.23 111.51 840,339
01/30/2014 112.19 113.03 111.755 112.8 692,060
01/29/2014 110.43 112.665 110.28 111.69 1,452,107
01/28/2014 110.98 111.35 110.25 111.25 986,110
01/27/2014 111.16 112.23 110.61 110.66 1,885,783
01/24/2014 111.16 112.015 110.87 111.27 1,303,253
01/23/2014 112.11 112.38 111.31 111.85 1,290,921
01/22/2014 111.83 112.67 111.65 112.6 939,884
01/21/2014 110.33 112.57 110 111.77 2,490,850
01/17/2014 113.99 114.76 110.26 111.99 2,671,947
01/16/2014 114.94 115.275 113.79 114.67 1,090,819
01/15/2014 115.1 115.81 114.97 115.02 1,001,782
01/14/2014 114.01 115 113.85 114.8 834,211
01/13/2014 115.68 116.15 113.89 114.35 1,118,484
01/10/2014 116.38 116.46 115.66 116 837,274
01/09/2014 116.38 116.85 115.99 116.52 1,795,766
01/08/2014 115.47 116.134 115.34 115.8 2,240,742
01/07/2014 115.13 115.82 114.65 115.48 941,690
01/06/2014 115.49 116.3 114.81 114.85 877,714
01/03/2014 115.24 115.65 115.04 115.21 741,591
01/02/2014 116.38 116.4 114.86 115.06 1,069,011
12/31/2013 116.31 117.29 116.29 116.42 549,197
12/30/2013 116.12 116.42 115.67 116.33 562,590
12/27/2013 116.4 116.45 115.62 116.07 379,093
12/26/2013 115.89 116.51 114.93 115.92 740,797
12/24/2013 115.32 115.99 115.16 115.74 167,347
12/23/2013 115.31 115.78 114.47 115.33 586,344
12/20/2013 114.19 114.76 113.34 114.34 947,315
12/19/2013 114.05 114.07 113.06 113.73 1,590,255
12/18/2013 114.03 114.45 111.57 114.14 2,252,636
12/17/2013 115.4 115.5 112.65 113.73 3,079,053
12/16/2013 113.94 115.6 113.83 115.16 986,189
12/13/2013 114.12 114.73 113.43 113.75 1,084,743
12/12/2013 113.78 114.54 113.32 114 759,168
12/11/2013 114.48 114.81 113.48 113.81 1,061,362
12/10/2013 114.42 114.7875 113.565 114.25 926,235
12/09/2013 114.78 115.4 114.25 114.82 1,016,076
12/06/2013 113.89 114.575 113.52 114.3 994,737
12/05/2013 113.23 113.71 112.61 112.73 925,164
12/04/2013 113.29 114.77 112.84 113.41 553,675
12/03/2013 114.58 115.64 113.36 114.12 805,652
12/02/2013 115.07 116.25 114.52 114.67 738,304
11/29/2013 115.99 116.35 115.29 115.36 228,163
11/27/2013 115.86 116.32 115.431 115.95 535,291
11/26/2013 116.54 117 116.09 116.16 695,640
11/25/2013 116.15 117.1 115.82 116.47 493,763
11/22/2013 115.38 116.16 114.61 116.12 493,718
11/21/2013 114.39 115.91 114.29 115.37 602,700
11/20/2013 113.97 114.42 113.088 113.97 550,610
11/19/2013 113.83 114.15 112.9 113.53 538,882
11/18/2013 113.25 114.59 112.998 113.75 743,656
11/15/2013 112.8 113.41 112.27 113.23 1,469,733
11/14/2013 112 112.74 111.5191 112.51 658,947
11/13/2013 111.19 111.75 110.39 111.67 827,252
11/12/2013 113.13 113.75 111.12 111.39 851,299
11/11/2013 113.51 113.95 113.14 113.51 478,389
11/08/2013 111.31 114.39 111.31 113.87 1,039,098
11/07/2013 112.39 112.95 111.07 111.14 374,352
11/06/2013 112 112.44 111.31 112.13 668,500
11/05/2013 111.19 111.75 110.9 111.43 731,865
11/04/2013 112.08 112.47 111.11 111.64 629,732
11/01/2013 112.58 113.6 111.28 111.9 927,251
10/31/2013 114.26 114.29 112.53 112.53 953,439
10/30/2013 112.69 114.99 112.5101 114.31 1,340,800
10/29/2013 112.54 112.73 111.93 112.69 1,129,048
10/28/2013 112.41 112.63 111.87 112.04 1,157,274
10/25/2013 112.55 112.835 111.69 112.55 1,026,270
10/24/2013 113.6 114.03 112.06 112.34 1,184,640
10/23/2013 112.7 112.91 111.924 112.87 1,347,350
10/22/2013 113.97 114 113.04 113.21 782,682
10/21/2013 114.92 115.46 113.76 114 1,289,636
10/18/2013 112.46 114.89 110.36 114.8 1,972,455
10/17/2013 115.03 115.335 111.75 112.62 2,118,157
10/16/2013 114.73 116.17 114.41 116.06 844,285
10/15/2013 114.39 114.85 113.44 113.73 532,024
10/14/2013 113.65 114.94 113.65 114.88 598,890
10/11/2013 112.78 114.85 111.89 114.45 975,774
10/10/2013 111.66 113.13 111.62 113.02 877,859
10/09/2013 110.37 110.96 109.23 110.63 931,353
10/08/2013 110.83 111.32 109.86 109.91 1,054,817
10/07/2013 111.84 112 110.53 110.6 538,496
10/04/2013 111.15 112.965 110.89 112.83 501,595
10/03/2013 111.14 111.75 110.45 111.11 644,211
10/02/2013 111.74 111.8 111.01 111.43 571,583
10/01/2013 111.96 112.44 111.56 112.22 656,416
09/30/2013 111.2 112.14 110.53 111.92 854,009
09/27/2013 111.35 112.52 111.191 112.08 836,275
09/26/2013 111.1 112.09 110.98 112.04 813,680
09/25/2013 110.82 111.35 109.8701 111.05 638,627
09/24/2013 110.73 111.17 110.02 110.49 796,193
09/23/2013 111.53 111.71 109.471 110.73 921,582
09/20/2013 112.58 113.23 111.44 111.53 1,792,218
09/19/2013 113.62 114.065 111.394 112.6 1,005,347
09/18/2013 113.53 114.6899 112.8 113.47 969,476
09/17/2013 112.56 113.58 111.69 113.54 583,662
09/16/2013 112.61 113.29 111.92 112.29 831,545
09/13/2013 111.71 112.52 111.47 111.93 454,219
09/12/2013 112.91 112.99 111.56 111.71 623,682
09/11/2013 113.18 113.49 112.03 112.65 768,521
09/10/2013 113.75 114.04 112.79 113.15 1,129,274
09/09/2013 115.01 115.27 112.93 113.14 1,461,431
09/06/2013 115.33 115.9 113.11 114.98 559,863
09/05/2013 115.45 116.49 115.35 115.91 489,775
09/04/2013 114.11 115.79 114.11 115.52 759,007
09/03/2013 114.36 115.625 112.95 114.17 996,778
08/30/2013 114.31 114.32 112.44 113.34 511,143
08/29/2013 113.44 114.42 113 113.81 396,843
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?