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
2017-12-15 169.54 172.41 169.54 170.69 22,132
2017-12-14 170.63 171.49 168.75 168.87 19,968
2017-12-13 172.13 173.53 170.82 170.82 26,896
2017-12-12 170.72 173.37 170.72 172.47 25,635
2017-12-11 171.28 171.63 169.44 170.10 24,073
2017-12-08 172.39 172.39 170.19 171.54 16,518
2017-12-07 169.51 171.49 168.78 170.72 15,525
2017-12-06 170.42 171.18 169.18 169.51 21,228
2017-12-05 173.13 173.13 170.05 170.39 20,710
2017-12-04 172.00 176.04 172.00 172.35 43,228
2017-12-01 168.85 169.88 165.00 169.22 31,786
2017-11-30 169.17 171.75 168.42 169.09 28,694
2017-11-29 166.68 170.63 166.27 168.92 32,471
2017-11-28 159.68 164.48 159.68 164.48 22,806
2017-11-27 159.43 160.11 159.19 159.72 12,410
2017-11-24 160.67 160.67 159.03 159.10 5,448
2017-11-22 161.02 161.12 159.54 160.17 17,603
2017-11-21 162.36 162.36 159.635 160.26 22,439
2017-11-20 160.88 161.53 160.53 161.30 13,277
2017-11-17 159.32 161.26 158.90 160.67 12,360
2017-11-16 162.01 162.49 159.76 159.90 15,567
2017-11-15 159.21 161.65 159.21 161.35 23,311
2017-11-14 158.59 161.04 158.59 160.62 27,359
2017-11-13 156.25 159.73 156.01 159.56 49,564
2017-11-10 158.79 159.20 157.22 157.43 23,717
2017-11-09 160.23 160.65 156.89 158.57 51,538
2017-11-08 162.94 162.94 160.43 161.31 40,983
2017-11-07 168.75 168.94 162.81 163.08 33,892
2017-11-06 168.40 169.11 168.26 168.67 19,932
2017-11-03 167.87 169.28 167.59 168.91 16,130

» 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.