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 )

148.24 -2.01 (-1.34%)

Streaming Delayed Price Updated: 3:39 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 (%)
Aug 30, 2002	55.72	56.86	55.69	56.67	454,699	+0.94(+1.69%)
Aug 29, 2002	55.28	55.87	54.75	55.72	381,717	+0.12(+0.21%)
Aug 28, 2002	55.98	56.14	55.40	55.60	467,569	-0.40(-0.71%)
Aug 27, 2002	56.43	56.93	55.90	56.00	349,314	-0.16(-0.28%)
Aug 26, 2002	55.05	56.16	55.00	56.16	198,656	+1.31(+2.40%)
Aug 23, 2002	55.87	55.94	54.73	54.84	275,423	-1.06(-1.90%)
Aug 22, 2002	56.04	56.43	55.74	55.91	284,357	-0.18(-0.33%)
Aug 21, 2002	55.84	56.43	55.21	56.09	268,155	+0.42(+0.75%)
Aug 20, 2002	57.03	57.03	55.65	55.67	512,085	-0.35(-0.62%)
Aug 16, 2002	56.07	56.24	55.87	56.02	425,778	-0.11(-0.20%)
Aug 15, 2002	56.07	56.14	55.64	56.14	439,557	+0.35(+0.63%)
Aug 14, 2002	54.16	55.79	53.56	55.79	403,066	+1.72(+3.19%)
Aug 13, 2002	54.52	55.31	54.06	54.06	535,251	-0.45(-0.82%)
Aug 12, 2002	54.42	54.78	53.83	54.51	352,645	+0.34(+0.62%)
Aug 07, 2002	53.96	54.20	53.17	54.18	556,449	+0.96(+1.80%)
Aug 06, 2002	51.68	53.82	51.68	53.22	580,373	+1.87(+3.64%)
Aug 05, 2002	53.17	53.17	51.27	51.35	367,938	-1.98(-3.72%)
Aug 02, 2002	53.76	54.16	52.99	53.33	461,512	-0.37(-0.69%)
Aug 01, 2002	55.38	55.38	53.63	53.70	667,739	-1.51(-2.74%)
Jul 31, 2002	53.50	55.34	53.33	55.21	719,372	+1.57(+2.93%)
Jul 30, 2002	53.73	53.75	52.41	53.64	794,019	-0.12(-0.22%)
Jul 29, 2002	51.94	54.10	51.94	53.76	929,990	+2.06(+3.99%)
Jul 26, 2002	51.02	51.75	50.53	51.70	556,752	+0.98(+1.93%)
Jul 25, 2002	49.41	50.83	49.10	50.72	750,866	+1.31(+2.66%)
Jul 24, 2002	46.73	49.43	46.29	49.41	1,726,736	+0.96(+1.98%)
Jul 23, 2002	50.11	50.11	48.13	48.45	1,164,835	-1.83(-3.64%)
Jul 22, 2002	50.92	51.18	49.41	50.28	637,759	-0.77(-1.51%)
Jul 19, 2002	50.72	51.38	50.37	51.05	720,280	-2.64(-4.92%)
Jul 17, 2002	53.59	54.14	52.52	53.69	507,694	-0.32(-0.60%)
Jul 12, 2002	54.72	55.05	53.88	54.02	540,097	-0.83(-1.52%)
Jul 11, 2002	54.52	54.94	53.09	54.85	514,659	+0.17(+0.30%)
Jul 10, 2002	56.63	56.63	54.49	54.68	535,554	-1.06(-1.90%)
Jul 09, 2002	55.97	55.97	55.74	55.74	516,022	-0.23(-0.41%)
Jul 08, 2002	55.40	55.97	55.40	55.97	378,840	+0.57(+1.04%)
Jul 05, 2002	54.36	55.48	54.25	55.40	368,543	+1.18(+2.18%)
Jul 04, 2002	55.46	55.46	53.89	54.22	280,723	+0.00(+0.00%)
Jul 03, 2002	55.46	55.46	53.89	54.22	274,818	-1.26(-2.27%)
Jul 02, 2002	55.97	56.14	55.43	55.48	280,723	-0.50(-0.88%)
Jul 01, 2002	56.48	56.63	55.87	55.97	286,022	-0.67(-1.18%)
Jun 28, 2002	56.30	56.96	56.30	56.64	269,972	+0.24(+0.42%)
Jun 27, 2002	55.48	56.40	55.41	56.40	242,112	+1.08(+1.96%)
Jun 26, 2002	55.34	55.54	54.80	55.32	385,199	-0.60(-1.07%)
Jun 25, 2002	55.71	56.47	55.71	55.92	445,008	-0.69(-1.22%)
Jun 21, 2002	56.27	56.67	55.83	56.61	400,492	-0.01(-0.02%)
Jun 20, 2002	56.80	57.19	56.57	56.63	375,811	-0.34(-0.59%)
Jun 19, 2002	56.84	57.36	56.60	56.96	311,611	-0.05(-0.08%)
Jun 18, 2002	56.97	57.39	56.67	57.01	377,931	+0.04(+0.07%)
Jun 17, 2002	54.72	57.04	54.72	56.97	1,014,480	+2.42(+4.43%)
Jun 14, 2002	53.96	54.55	53.63	54.55	482,559	-0.48(-0.86%)
Jun 12, 2002	54.89	55.14	54.59	55.03	336,595	+0.07(+0.13%)
Jun 11, 2002	55.28	55.97	54.95	54.95	529,952	-0.22(-0.41%)
Jun 10, 2002	54.82	55.58	54.80	55.18	234,541	+0.36(+0.66%)
Jun 07, 2002	54.16	54.85	53.89	54.82	482,710	+0.22(+0.41%)
Jun 06, 2002	56.04	56.04	54.38	54.59	708,773	-1.55(-2.75%)

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