Quantcast

M&T Bank Corporation Common Stock Historical Stock Prices

MTB 
$164.94
*  
2.96
1.76%
Get MTB Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading MTB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MTB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 167.83 169.11 164.55 164.94 421,526
06/17/2019 168.15 169.11 164.55 164.94 428,998
06/14/2019 167.04 168.23 165.635 167.9 321,429
06/13/2019 165.82 168.075 165.5 166.65 576,042
06/12/2019 167.95 168.49 165.25 165.45 548,305
06/11/2019 168.8 170.41 166.72 167.76 575,933
06/10/2019 166.96 168.97 166.37 167.6 413,637
06/07/2019 166.6 166.6 164.8 165.76 447,077
06/06/2019 165.93 167.62 165.25 166.89 401,791
06/05/2019 167.35 167.39 164.7 166.36 546,737
06/04/2019 164.16 167.29 164.11 167.26 793,832
06/03/2019 159.18 162.8 158.62 162.31 698,577
05/31/2019 159.75 161.06 158.75 159.6 991,556
05/30/2019 165.03 165.73 160.9 162.18 725,244
05/29/2019 161.44 165.23 161.29 164.75 859,256
05/28/2019 164.24 165.22 162.23 162.23 827,830
05/24/2019 163.17 165.43 162.79 164.92 554,659
05/23/2019 164.28 164.28 161.66 162.75 704,689
05/22/2019 166.02 166.6 164.765 165.64 534,835
05/21/2019 165.71 166.6 165.05 166.3 490,899
05/20/2019 163.67 166.23 163.29 165.57 536,723
05/17/2019 162.08 165.79 162.08 163.78 1,411,988
05/16/2019 162.53 164.89 162.44 163.9 592,862
05/15/2019 161.3 162.3 159.34 161.31 672,353
05/14/2019 161.64 164.65 161.49 162.69 720,904
05/13/2019 164.85 165.63 161.14 161.67 1,031,974
05/10/2019 165.3 167.82 163.75 167.39 1,101,953
05/09/2019 165.17 166.8 163.98 166.11 1,212,042
05/08/2019 167.07 169.13 166.23 167.19 922,383
05/07/2019 168.04 168.84 166.54 167.55 825,005
05/06/2019 167.76 170.69 167.545 169.78 594,156
05/03/2019 169.9 170.96 169.27 170.36 473,410
05/02/2019 167.87 169.87 167.34 169.4 586,548
05/01/2019 169.83 171.77 167.83 167.87 551,335
04/30/2019 171.11 171.4 169.09 170.07 605,210
04/29/2019 169.26 171.605 169.13 170.64 610,525
04/26/2019 167.81 169.12 167.05 168.96 425,926
04/25/2019 165.56 168.5 165.06 167.78 457,689
04/24/2019 166.5 167.06 164.91 166.56 591,870
04/23/2019 166.18 167.62 164.53 167.15 809,156
04/22/2019 165.95 166.9 165.13 166.49 465,676
04/18/2019 167.95 168.705 166.19 166.34 567,406
04/17/2019 168.43 169.04 166.87 168.48 523,486
04/16/2019 164.1 168.82 163.3425 168.28 953,316
04/15/2019 166.47 168.55 161.95 163.72 1,167,237
04/12/2019 166.14 169.34 165.69 167.76 1,019,102
04/11/2019 164.03 165.56 163.1329 164.5 617,471
04/10/2019 162.56 163.3 160.78 163.05 586,291
04/09/2019 163.11 163.54 160.87 162.13 508,498
04/08/2019 163.11 164.23 162.36 164.06 378,834
04/05/2019 163.66 164.24 162.17 163.22 703,711
04/04/2019 161.77 164.04 160.95 163.29 623,956
04/03/2019 163.02 164.19 161.15 161.88 557,434
04/02/2019 161.24 163.23 160.44 161.74 589,444
04/01/2019 158.14 161.99 157.92 161.73 713,998
03/29/2019 158.46 158.94 156.65 157.02 817,720
03/28/2019 155.62 157.48 155.1 157.4 643,711
03/27/2019 155.15 156.08 153.89 155.31 668,831
03/26/2019 153.94 156.37 153.23 155.58 791,010
03/25/2019 154 155.04 152.2501 153.29 810,342
03/22/2019 159.25 159.25 153.12 153.79 1,129,682
03/21/2019 163.01 163.25 160.06 160.32 880,353
03/20/2019 170.85 171.36 163.72 163.79 941,947
03/19/2019 175.72 175.72 170.87 171.35 753,858
03/18/2019 173.24 175.42 173.03 174.73 672,735
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio