M & T BK Historical Stock Price

Below is the stock price history for M & T Bk MTB. Data is recorded each day for the historical open, high, low, close and volume. The M & T Bk stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

M & T Bk Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 167.77 169.63 167.61 168.19 87,144
2018-07-13 168.53 168.53 165.93 166.84 110,952
2018-07-12 171.86 171.86 168.34 168.83 90,202
2018-07-11 171.44 172.31 170.62 170.92 70,278
2018-07-10 172.23 172.89 170.63 171.90 78,294
2018-07-09 170.30 173.24 170.30 172.65 37,061
2018-07-06 168.11 169.84 168.11 168.71 42,042
2018-07-05 169.96 170.52 168.67 168.96 40,561
2018-07-03 170.97 170.97 168.98 169.01 23,470
2018-07-02 169.45 170.44 169.03 169.86 39,497
2018-06-29 171.41 172.99 170.50 170.60 97,924
2018-06-28 168.94 169.68 167.58 168.64 49,445
2018-06-27 170.80 172.44 168.35 168.53 58,501
2018-06-26 172.30 172.30 169.43 170.01 26,531
2018-06-25 172.97 173.13 170.71 172.14 30,535
2018-06-22 175.79 175.79 172.63 173.12 24,352
2018-06-21 174.33 175.40 173.19 174.45 31,623
2018-06-20 175.91 175.91 173.80 174.16 44,045
2018-06-19 173.33 174.82 172.92 174.44 48,379
2018-06-18 173.22 174.54 172.79 174.04 43,926
2018-06-15 173.87 174.88 172.19 174.29 77,125
2018-06-14 175.79 175.79 173.16 174.72 39,563
2018-06-13 175.74 176.81 173.65 174.67 31,876
2018-06-12 176.09 177.51 174.05 175.14 33,249
2018-06-11 177.61 179.02 175.59 175.97 31,865
2018-06-08 176.89 178.38 176.63 177.08 26,533
2018-06-07 179.54 180.00 176.93 177.64 41,019
2018-06-06 175.02 178.38 174.85 178.20 23,560
2018-06-05 174.22 175.13 173.17 174.35 26,938
2018-06-04 176.24 176.24 174.07 175.28 29,502

» More M & T Bk Stock Price History

To see other companies like M & T Bk (MTB), view our stock market today for news, and other data.