Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

M&T Bank (NY: MTB )

148.30 -1.95 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	138.33	138.69	135.95	137.66	1,446,641	-1.37(-0.99%)
Jan 30, 2019	140.31	140.87	138.74	139.04	787,516	-1.52(-1.08%)
Jan 29, 2019	140.33	141.25	140.06	140.56	560,607	+0.28(+0.20%)
Jan 28, 2019	140.21	141.25	139.22	140.28	689,162	-0.54(-0.38%)
Jan 25, 2019	141.48	142.07	140.42	140.82	823,509	-0.09(-0.07%)
Jan 24, 2019	139.73	141.81	139.18	140.91	990,555	+0.73(+0.52%)
Jan 23, 2019	140.29	140.65	138.79	140.18	1,131,169	+0.73(+0.52%)
Jan 22, 2019	137.94	139.56	137.94	139.46	1,369,727	+0.91(+0.66%)
Jan 18, 2019	137.66	139.66	136.23	138.54	1,467,137	+1.99(+1.46%)
Jan 17, 2019	132.92	136.79	132.92	136.55	2,309,335	+7.35(+5.69%)
Jan 16, 2019	127.79	130.13	126.83	129.20	1,307,963	+2.49(+1.96%)
Jan 15, 2019	126.60	126.88	124.86	126.71	859,816	+0.34(+0.27%)
Jan 14, 2019	125.22	127.19	125.03	126.37	853,052	+0.19(+0.15%)
Jan 11, 2019	125.13	127.02	124.66	126.18	551,237	+0.31(+0.25%)
Jan 10, 2019	127.01	127.26	124.97	125.87	676,722	-1.60(-1.25%)
Jan 09, 2019	127.02	127.99	126.10	127.47	1,089,601	+1.34(+1.06%)
Jan 08, 2019	126.06	126.56	124.96	126.13	1,671,116	+0.54(+0.43%)
Jan 07, 2019	123.52	126.34	122.90	125.58	1,302,773	+1.52(+1.23%)
Jan 04, 2019	122.49	124.41	121.81	124.06	1,210,642	+3.70(+3.07%)
Jan 03, 2019	120.81	122.44	120.19	120.36	1,218,612	-0.86(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

M&T Bank (NY: MTB )

Historical Prices