Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M&T Bank (NY: MTB )

146.51 -1.79 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 109.26 110.82 108.46 109.58 872,746 +0.69(+0.63%)
Oct 30, 2023 107.66 109.60 106.73 108.89 1,365,769 +3.01(+2.85%)
Oct 27, 2023 108.96 108.96 105.48 105.88 1,061,693 -4.00(-3.64%)
Oct 26, 2023 108.45 110.52 108.16 109.88 1,298,755 +1.36(+1.25%)
Oct 25, 2023 107.85 109.12 106.16 108.52 1,037,571 +0.52(+0.49%)
Oct 24, 2023 108.94 109.97 107.01 108.00 1,281,018 -0.39(-0.36%)
Oct 23, 2023 110.44 111.53 108.31 108.38 1,219,792 -2.19(-1.98%)
Oct 20, 2023 115.94 115.94 110.33 110.57 1,421,313 -5.68(-4.88%)
Oct 19, 2023 118.01 119.54 116.16 116.25 932,627 -1.67(-1.42%)
Oct 18, 2023 120.94 124.12 117.30 117.92 1,561,391 -2.97(-2.46%)
Oct 17, 2023 118.30 122.44 118.30 120.89 1,425,516 +1.68(+1.41%)
Oct 16, 2023 118.36 119.34 117.42 119.21 1,020,136 +2.40(+2.06%)
Oct 13, 2023 121.47 122.08 116.04 116.81 1,249,866 -3.39(-2.82%)
Oct 12, 2023 121.89 121.89 118.85 120.20 932,179 -1.97(-1.61%)
Oct 11, 2023 123.04 124.95 121.09 122.17 989,074 -1.19(-0.96%)
Oct 10, 2023 122.85 125.38 122.65 123.36 1,438,405 +1.58(+1.30%)
Oct 09, 2023 119.92 122.67 119.14 121.78 922,852 +0.47(+0.38%)
Oct 06, 2023 118.34 122.84 117.66 121.31 1,025,786 +1.42(+1.18%)
Oct 05, 2023 118.87 120.69 118.05 119.89 782,591 +0.92(+0.78%)
Oct 04, 2023 117.36 119.08 115.61 118.97 801,362 +1.71(+1.46%)
Oct 03, 2023 117.97 118.08 115.87 117.26 821,663 -1.41(-1.19%)
Oct 02, 2023 123.12 123.12 117.85 118.67 1,115,892 -4.23(-3.44%)
Sep 29, 2023 122.98 124.47 122.43 122.89 1,092,700 -0.01(-0.01%)
Sep 28, 2023 121.00 124.37 120.99 122.90 982,604 +1.87(+1.54%)
Sep 27, 2023 120.34 121.16 118.90 121.04 1,079,439 +1.23(+1.03%)
Sep 26, 2023 120.38 122.51 119.75 119.80 921,109 -2.25(-1.85%)
Sep 25, 2023 120.16 122.10 121.16 122.06 537,871 +1.28(+1.06%)
Sep 22, 2023 122.76 123.37 120.66 120.78 710,889 -1.94(-1.58%)
Sep 21, 2023 122.66 125.45 121.44 122.72 996,658 -0.34(-0.28%)
Sep 20, 2023 123.92 124.96 122.88 123.06 747,213 +0.21(+0.17%)
Sep 19, 2023 123.58 123.63 121.46 122.85 910,175 -0.28(-0.23%)
Sep 18, 2023 126.00 126.00 122.82 123.13 797,637 -2.54(-2.02%)
Sep 15, 2023 123.92 125.72 123.64 125.66 2,390,501 +0.35(+0.28%)
Sep 14, 2023 124.42 126.02 124.01 125.31 1,022,152 +2.69(+2.20%)
Sep 13, 2023 126.88 127.22 121.70 122.62 853,283 -3.34(-2.65%)
Sep 12, 2023 123.84 126.30 123.19 125.97 1,442,404 +3.35(+2.73%)
Sep 11, 2023 119.40 123.92 119.40 122.61 1,215,426 +4.26(+3.60%)
Sep 08, 2023 116.34 118.43 114.51 118.36 861,766 +2.38(+2.05%)
Sep 07, 2023 117.93 118.67 114.90 115.97 1,254,796 -2.39(-2.02%)
Sep 06, 2023 119.63 120.44 117.55 118.36 799,568 -1.96(-1.63%)
Sep 05, 2023 121.99 122.92 120.28 120.33 725,554 -1.90(-1.55%)
Sep 01, 2023 122.25 124.77 122.03 122.22 1,193,562 +0.69(+0.57%)
Aug 31, 2023 122.06 122.62 120.58 121.53 995,945 -0.08(-0.06%)
Aug 30, 2023 123.07 123.84 120.88 121.61 1,239,485 -1.69(-1.37%)
Aug 29, 2023 121.99 124.05 121.17 123.30 663,484 +1.05(+0.86%)
Aug 28, 2023 121.72 123.37 121.01 122.26 581,169 +1.46(+1.21%)
Aug 25, 2023 122.00 122.58 119.59 120.79 465,885 -0.70(-0.58%)
Aug 24, 2023 121.53 123.89 121.46 121.50 437,039 -0.21(-0.17%)
Aug 23, 2023 120.65 122.34 119.71 121.71 616,127 +0.80(+0.66%)
Aug 22, 2023 122.98 123.68 120.86 120.91 791,065 -2.59(-2.10%)
Aug 21, 2023 123.42 123.75 121.92 123.50 556,568 +0.68(+0.56%)
Aug 18, 2023 122.63 123.75 122.05 122.81 550,331 -1.02(-0.82%)
Aug 17, 2023 124.31 124.69 123.09 123.83 568,557 +0.44(+0.36%)
Aug 16, 2023 122.26 124.15 121.09 123.39 959,717 +1.05(+0.86%)
Aug 15, 2023 125.96 126.05 122.12 122.34 1,242,565 -5.46(-4.27%)
Aug 14, 2023 129.60 129.61 127.52 127.81 677,437 -2.92(-2.23%)
Aug 11, 2023 129.00 131.10 128.53 130.72 470,970 +0.77(+0.59%)
Aug 10, 2023 130.82 131.55 129.00 129.95 714,790 +0.00(+0.00%)
Aug 09, 2023 133.10 133.76 129.65 129.95 703,572 -4.22(-3.15%)
Aug 08, 2023 132.09 134.32 128.98 134.17 859,682 -1.98(-1.45%)
Aug 07, 2023 135.07 136.99 134.98 136.16 640,938 +1.62(+1.20%)
Aug 04, 2023 133.44 135.57 133.44 134.54 827,728 +0.05(+0.04%)
Aug 03, 2023 132.19 134.72 131.60 134.49 736,248 +1.34(+1.00%)
Aug 02, 2023 131.73 134.41 131.38 133.15 1,011,674 -0.26(-0.19%)
Aug 01, 2023 133.17 133.73 131.24 133.41 1,042,535 -1.12(-0.83%)
Jul 31, 2023 135.99 136.27 133.13 134.53 1,852,087 -0.18(-0.14%)
Jul 28, 2023 134.66 134.89 133.34 134.71 802,301 +1.76(+1.32%)
Jul 27, 2023 135.49 136.81 132.30 132.95 933,806 -2.14(-1.58%)
Jul 26, 2023 135.19 136.50 134.32 135.09 1,045,300 +2.47(+1.86%)
Jul 25, 2023 134.66 135.35 132.50 132.62 964,705 -1.85(-1.37%)
Jul 24, 2023 132.72 135.62 132.72 134.46 1,027,083 +1.86(+1.40%)
Jul 21, 2023 134.41 134.50 131.22 132.61 1,693,874 -0.65(-0.49%)
Jul 20, 2023 132.93 133.55 130.30 133.26 1,587,571 +0.42(+0.32%)
Jul 19, 2023 132.39 135.87 130.87 132.84 2,400,202 +3.21(+2.48%)
Jul 18, 2023 125.72 130.02 125.72 129.62 1,352,153 +3.28(+2.60%)
Jul 17, 2023 125.78 127.32 124.70 126.34 903,213 +0.54(+0.43%)
Jul 14, 2023 129.28 129.28 123.88 125.81 971,073 -2.41(-1.88%)
Jul 13, 2023 127.35 129.61 126.83 128.21 839,431 +1.73(+1.37%)
Jul 12, 2023 127.67 130.12 126.03 126.48 1,333,833 +0.04(+0.03%)
Jul 11, 2023 125.62 126.68 124.11 126.44 997,787 +1.90(+1.53%)
Jul 10, 2023 123.07 125.31 122.75 124.54 944,583 +0.88(+0.71%)
Jul 07, 2023 120.46 124.83 120.21 123.66 1,178,359 +3.13(+2.59%)
Jul 06, 2023 118.25 120.86 117.18 120.53 1,032,814 -0.20(-0.17%)
Jul 05, 2023 121.06 122.46 120.06 120.74 937,364 -1.86(-1.51%)
Jul 03, 2023 119.47 122.59 119.30 122.59 783,761 +3.55(+2.98%)
Jun 30, 2023 120.56 121.14 118.82 119.04 1,007,501 -0.43(-0.36%)
Jun 29, 2023 118.31 121.16 118.31 119.48 1,368,331 +2.51(+2.15%)
Jun 28, 2023 116.57 117.07 114.98 116.97 866,582 -0.21(-0.18%)
Jun 27, 2023 114.49 118.13 113.28 117.18 1,052,394 +2.55(+2.22%)
Jun 26, 2023 111.87 114.89 111.87 114.63 1,454,894 +3.17(+2.85%)
Jun 23, 2023 111.60 113.06 110.92 111.45 2,801,543 -1.65(-1.46%)
Jun 22, 2023 117.82 117.82 112.78 113.11 1,244,480 -4.39(-3.73%)
Jun 21, 2023 117.95 118.53 116.45 117.50 982,345 -0.05(-0.04%)
Jun 20, 2023 117.90 118.08 116.26 117.54 1,016,445 -0.92(-0.78%)
Jun 16, 2023 121.01 121.44 117.35 118.47 2,745,991 -1.55(-1.29%)
Jun 15, 2023 117.09 120.38 120.02 1,460,952 +9.47(+8.56%)
May 08, 2023 114.61 114.62 110.30 110.55 1,204,176 -2.23(-1.98%)
May 05, 2023 112.95 115.50 111.68 112.78 2,150,884 +4.66(+4.31%)
May 04, 2023 106.89 109.80 104.02 108.12 4,271,705 -1.08(-0.98%)
May 03, 2023 112.21 115.73 108.65 109.20 2,369,281 -2.46(-2.21%)
May 02, 2023 115.28 115.45 109.01 111.66 3,140,909 -4.08(-3.53%)
May 01, 2023 118.96 119.88 115.69 115.74 1,589,736 -3.91(-3.27%)
Apr 28, 2023 116.99 119.80 116.99 119.65 1,502,089 +1.63(+1.38%)
Apr 27, 2023 115.84 118.51 115.10 118.03 1,158,671 +3.29(+2.87%)
Apr 26, 2023 114.13 116.44 112.82 114.73 1,382,001 +0.59(+0.52%)
Apr 25, 2023 116.56 117.64 113.36 114.14 1,988,703 -4.27(-3.61%)
Apr 24, 2023 117.96 118.96 117.06 118.42 1,221,104 +0.39(+0.33%)
Apr 21, 2023 117.93 118.18 115.70 118.03 1,272,379 -0.69(-0.58%)
Apr 20, 2023 121.75 122.74 118.31 118.71 1,396,797 -4.56(-3.70%)
Apr 19, 2023 120.02 123.52 118.79 123.28 2,114,668 +3.69(+3.09%)
Apr 18, 2023 120.31 121.19 119.00 119.59 2,134,180 +0.07(+0.06%)
Apr 17, 2023 110.33 119.63 108.79 119.52 5,432,528 +8.63(+7.78%)
Apr 14, 2023 112.83 113.18 109.76 110.89 2,899,609 +0.04(+0.03%)
Apr 13, 2023 110.43 111.21 109.07 110.85 1,903,734 +0.20(+0.18%)
Apr 12, 2023 112.97 113.13 109.78 110.65 1,306,312 -1.76(-1.57%)
Apr 11, 2023 111.69 112.93 111.04 112.41 1,671,670 +0.70(+0.63%)
Apr 10, 2023 110.97 112.57 110.35 111.71 1,189,296 -0.11(-0.10%)
Apr 06, 2023 112.02 112.88 110.82 111.82 1,549,221 +0.15(+0.14%)
Apr 05, 2023 109.85 111.87 109.16 111.67 1,463,692 +0.22(+0.20%)
Apr 04, 2023 114.35 114.44 109.62 111.45 1,582,700 -1.48(-1.31%)
Apr 03, 2023 114.76 115.36 111.64 112.94 1,816,817 -0.79(-0.69%)
Mar 31, 2023 115.06 115.50 111.98 113.73 2,189,692 -0.02(-0.02%)
Mar 30, 2023 117.86 117.98 112.75 113.75 2,323,661 -2.67(-2.30%)
Mar 29, 2023 114.61 116.60 114.35 116.42 1,648,548 +2.97(+2.62%)
Mar 28, 2023 112.86 115.15 111.85 113.45 1,846,788 +1.28(+1.14%)
Mar 27, 2023 114.20 115.94 110.66 112.17 2,545,721 +2.85(+2.61%)
Mar 24, 2023 105.35 110.00 104.62 109.31 3,226,989 +2.44(+2.28%)
Mar 23, 2023 112.72 113.25 106.83 106.88 3,144,003 -5.03(-4.50%)
Mar 22, 2023 121.34 121.55 111.83 111.91 2,797,124 -9.41(-7.75%)
Mar 21, 2023 120.43 123.43 119.88 121.32 2,949,861 +5.55(+4.80%)
Mar 20, 2023 118.96 119.16 115.19 115.76 3,200,691 -0.75(-0.64%)
Mar 17, 2023 120.71 120.71 115.11 116.51 6,975,982 -4.81(-3.97%)
Mar 16, 2023 118.26 123.97 115.44 121.33 3,153,473 +2.54(+2.14%)
Mar 15, 2023 116.75 119.78 115.29 118.79 3,817,890 -2.41(-1.99%)
Mar 14, 2023 128.54 129.04 118.62 121.20 4,466,954 +0.30(+0.25%)
Mar 13, 2023 118.42 124.97 114.52 120.90 8,268,665 -4.39(-3.50%)
Mar 10, 2023 122.42 130.60 118.39 125.28 4,778,445 -1.83(-1.44%)
Mar 09, 2023 132.22 132.33 126.29 127.11 2,784,059 -6.41(-4.80%)
Mar 08, 2023 137.26 137.64 133.35 133.52 2,411,786 -3.63(-2.65%)
Mar 07, 2023 142.99 143.60 136.75 137.15 1,668,063 -7.53(-5.21%)
Mar 06, 2023 144.51 146.27 144.30 144.69 1,463,033 -0.40(-0.28%)
Mar 03, 2023 143.12 145.69 142.46 145.09 1,315,153 +2.40(+1.68%)
Mar 02, 2023 144.74 144.80 140.80 142.69 1,836,597 -2.70(-1.85%)
Mar 01, 2023 145.56 146.24 144.55 145.38 1,483,110 -1.05(-0.72%)
Feb 28, 2023 146.62 147.66 145.56 146.43 1,269,974 +0.21(+0.14%)
Feb 27, 2023 148.73 149.61 145.65 146.22 1,069,974 -1.00(-0.68%)
Feb 24, 2023 145.16 147.22 144.94 147.22 1,109,865 +1.33(+0.91%)
Feb 23, 2023 146.81 147.69 144.97 145.90 1,055,922 +0.49(+0.34%)
Feb 22, 2023 147.10 147.10 144.50 145.40 1,772,548 -1.18(-0.80%)
Feb 21, 2023 150.07 150.65 146.38 146.58 1,936,158 -4.22(-2.80%)
Feb 17, 2023 150.67 151.56 150.13 150.80 1,377,483 +0.23(+0.15%)
Feb 16, 2023 150.28 152.13 149.94 150.57 903,106 -0.54(-0.36%)
Feb 15, 2023 150.32 151.60 150.15 151.11 788,946 -0.35(-0.23%)
Feb 14, 2023 151.82 152.75 151.23 151.46 1,132,820 -0.67(-0.44%)
Feb 13, 2023 149.59 152.31 148.85 152.13 1,257,502 +2.18(+1.45%)
Feb 10, 2023 148.11 150.19 148.01 149.95 892,162 +1.16(+0.78%)
Feb 09, 2023 150.03 151.43 148.64 148.79 1,698,970 -1.04(-0.69%)
Feb 08, 2023 149.78 151.75 149.57 149.83 1,117,262 -1.14(-0.76%)
Feb 07, 2023 148.08 151.49 147.74 150.97 1,257,854 +2.19(+1.47%)
Feb 06, 2023 149.47 149.93 148.05 148.78 1,428,467 -1.17(-0.78%)
Feb 03, 2023 146.60 150.53 146.60 149.95 2,402,915 +2.83(+1.92%)
Feb 02, 2023 146.61 148.29 145.26 147.12 1,817,377 +1.53(+1.05%)
Feb 01, 2023 145.19 147.90 144.90 145.59 2,418,080 -1.51(-1.03%)
Jan 31, 2023 145.02 147.10 144.13 147.10 1,468,383 +2.37(+1.64%)
Jan 30, 2023 145.14 146.06 144.50 144.74 1,212,709 -1.40(-0.96%)
Jan 27, 2023 146.00 147.31 145.40 146.14 900,433 -0.03(-0.02%)
Jan 26, 2023 147.88 148.99 145.79 146.17 945,919 -0.83(-0.56%)
Jan 25, 2023 145.41 147.07 144.75 147.00 1,071,511 +0.90(+0.61%)
Jan 24, 2023 146.10 147.86 144.39 146.10 1,040,757 +0.17(+0.12%)
Jan 23, 2023 145.74 147.78 145.13 145.93 1,253,498 +1.01(+0.70%)
Jan 20, 2023 146.52 148.38 144.83 144.92 2,221,356 -0.11(-0.08%)
Jan 19, 2023 139.72 146.61 131.10 145.04 3,735,150 +7.55(+5.49%)
Jan 18, 2023 140.52 140.92 137.32 137.48 1,340,153 -4.47(-3.15%)
Jan 17, 2023 140.86 142.75 138.85 141.95 1,179,939 +0.93(+0.66%)
Jan 13, 2023 139.25 141.09 136.14 141.02 1,498,826 -0.09(-0.06%)
Jan 12, 2023 141.74 142.38 140.68 141.10 1,115,695 +0.27(+0.19%)
Jan 11, 2023 140.29 141.07 138.53 140.83 1,127,225 +1.27(+0.91%)
Jan 10, 2023 140.71 141.29 138.95 139.56 1,485,269 -0.52(-0.37%)
Jan 09, 2023 141.62 141.66 139.75 140.08 1,218,086 -1.55(-1.09%)
Jan 06, 2023 139.08 142.13 138.30 141.62 1,346,186 +3.72(+2.70%)
Jan 05, 2023 137.84 138.62 136.80 137.90 1,246,906 -0.33(-0.24%)
Jan 04, 2023 138.24 139.68 137.26 138.23 1,135,833 +1.53(+1.12%)
Jan 03, 2023 136.73 138.60 135.88 136.70 927,269 -0.09(-0.06%)
Dec 30, 2022 136.19 137.93 135.89 136.79 829,260 -0.39(-0.28%)
Dec 29, 2022 135.43 137.71 134.70 137.17 706,527 +1.79(+1.32%)
Dec 28, 2022 137.83 137.96 135.35 135.38 648,758 -2.16(-1.57%)
Dec 27, 2022 136.47 138.00 135.47 137.54 595,741 +1.23(+0.90%)
Dec 23, 2022 136.58 137.29 135.86 136.31 1,124,661 -0.19(-0.14%)
Dec 22, 2022 134.55 136.61 133.86 136.50 1,419,011 +1.65(+1.22%)
Dec 21, 2022 133.28 134.86 133.13 134.85 1,175,418 +2.55(+1.92%)
Dec 20, 2022 133.03 133.90 132.28 132.31 1,058,392 -0.32(-0.24%)
Dec 19, 2022 132.57 133.66 131.59 132.63 1,285,772 +0.57(+0.43%)
Dec 16, 2022 131.89 132.84 130.53 132.06 2,567,206 -0.91(-0.68%)
Dec 15, 2022 133.84 134.10 131.10 132.97 2,152,911 -2.62(-1.93%)
Dec 14, 2022 138.44 139.16 134.77 135.59 1,587,525 -2.22(-1.61%)
Dec 13, 2022 144.75 144.75 136.72 137.81 2,086,604 -5.08(-3.56%)
Dec 12, 2022 142.33 144.02 140.56 142.90 1,705,466 +0.15(+0.11%)
Dec 09, 2022 141.22 143.91 141.22 142.75 1,586,631 +1.19(+0.84%)
Dec 08, 2022 140.15 141.98 139.61 141.56 2,501,808 +2.03(+1.45%)
Dec 07, 2022 140.28 140.97 136.48 139.53 4,756,358 -11.67(-7.72%)
Dec 06, 2022 152.07 153.10 149.85 151.20 1,278,518 -0.91(-0.60%)
Dec 05, 2022 158.42 159.28 151.40 152.11 1,704,621 -7.34(-4.61%)
Dec 02, 2022 157.61 160.08 157.24 159.45 1,160,812 +0.74(+0.46%)
Dec 01, 2022 160.94 161.50 157.76 158.72 1,277,938 -1.60(-1.00%)
Nov 30, 2022 158.20 160.32 155.65 160.32 1,763,119 +0.28(+0.18%)
Nov 29, 2022 159.01 160.60 158.66 160.04 945,670 +1.31(+0.83%)
Nov 28, 2022 160.12 161.03 158.17 158.73 730,367 -2.45(-1.52%)
Nov 25, 2022 161.56 161.60 160.38 161.18 337,976 +0.25(+0.16%)
Nov 23, 2022 160.56 161.12 160.09 160.93 717,525 +0.19(+0.12%)
Nov 22, 2022 160.37 161.29 159.51 160.74 699,079 +2.01(+1.27%)
Nov 21, 2022 159.89 160.58 157.72 158.73 1,186,106 -1.02(-0.64%)
Nov 18, 2022 159.48 160.48 157.87 159.75 1,503,141 +2.55(+1.62%)
Nov 17, 2022 155.95 157.82 155.95 157.20 1,010,792 -0.75(-0.47%)
Nov 16, 2022 159.31 160.26 157.58 157.95 1,233,963 -1.15(-0.72%)
Nov 15, 2022 156.85 159.10 156.26 159.10 1,643,095 +3.81(+2.45%)
Nov 14, 2022 155.70 158.64 154.71 155.29 1,428,560 -0.33(-0.21%)
Nov 11, 2022 160.40 160.66 153.42 155.62 2,418,055 -3.74(-2.34%)
Nov 10, 2022 159.02 160.53 156.43 159.35 1,423,094 +3.98(+2.56%)
Nov 09, 2022 158.40 159.44 155.27 155.38 1,058,608 -4.25(-2.66%)
Nov 08, 2022 158.00 160.90 157.47 159.63 1,047,203 +1.41(+0.89%)
Nov 07, 2022 157.78 158.41 155.71 158.21 1,088,870 +1.83(+1.17%)
Nov 04, 2022 155.99 157.22 154.35 156.39 1,519,257 +2.65(+1.72%)
Nov 03, 2022 152.00 154.94 151.75 153.74 2,300,318 +0.45(+0.29%)
Nov 02, 2022 155.91 153.13 153.29 1,940,503 -4.11(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.