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 )

221.12 +4.50 (+2.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 216.25 221.52 216.22 221.12 951,338 +4.50(+2.08%)
Nov 21, 2024 213.63 218.92 212.98 216.62 751,680 +3.10(+1.45%)
Nov 20, 2024 214.75 214.75 211.40 213.52 650,258 -0.19(-0.09%)
Nov 19, 2024 211.71 214.69 211.21 213.71 554,359 -1.11(-0.52%)
Nov 18, 2024 214.48 215.67 213.71 214.82 745,303 +0.08(+0.04%)
Nov 15, 2024 213.81 216.19 212.57 214.74 849,134 +1.47(+0.69%)
Nov 14, 2024 212.45 213.96 211.56 213.27 919,178 +1.34(+0.63%)
Nov 13, 2024 214.04 216.60 211.81 211.93 708,430 -1.30(-0.61%)
Nov 12, 2024 213.97 215.81 212.88 213.23 1,063,211 -1.41(-0.66%)
Nov 11, 2024 213.02 216.82 213.00 214.64 1,219,091 +5.23(+2.50%)
Nov 08, 2024 208.96 211.52 207.39 209.41 939,940 +1.30(+0.62%)
Nov 07, 2024 211.44 212.90 206.62 208.11 1,518,005 -8.45(-3.90%)
Nov 06, 2024 206.53 216.84 205.77 216.56 3,082,070 +23.42(+12.13%)
Nov 05, 2024 191.72 194.54 190.90 193.14 1,208,619 +2.47(+1.30%)
Nov 04, 2024 192.41 192.51 189.25 190.67 736,688 -1.58(-0.82%)
Nov 01, 2024 195.58 196.71 191.89 192.25 924,881 -2.43(-1.25%)
Oct 31, 2024 196.93 197.89 194.13 194.68 1,083,159 -2.88(-1.46%)
Oct 30, 2024 195.75 199.50 195.52 197.56 863,348 +1.84(+0.94%)
Oct 29, 2024 197.27 198.35 195.57 195.72 833,055 -1.51(-0.77%)
Oct 28, 2024 193.97 197.78 193.04 197.23 1,009,140 +4.66(+2.42%)
Oct 25, 2024 195.90 196.40 191.80 192.57 1,086,485 -1.93(-0.99%)
Oct 24, 2024 194.52 195.95 192.89 194.50 1,233,893 +0.65(+0.34%)
Oct 23, 2024 193.33 195.13 191.70 193.85 1,168,862 -0.22(-0.11%)
Oct 22, 2024 194.36 195.56 192.72 194.07 1,093,525 +0.44(+0.23%)
Oct 21, 2024 197.00 197.77 192.93 193.63 1,072,343 -3.92(-1.98%)
Oct 18, 2024 200.32 200.32 196.22 197.55 1,632,532 -1.32(-0.66%)
Oct 17, 2024 198.18 200.94 193.40 198.87 3,219,793 +9.52(+5.03%)
Oct 16, 2024 186.53 190.41 186.25 189.35 1,557,596 +3.47(+1.87%)
Oct 15, 2024 187.08 190.23 185.28 185.88 1,814,335 +0.32(+0.17%)
Oct 14, 2024 185.19 186.91 182.91 185.56 980,437 +0.37(+0.20%)
Oct 11, 2024 179.85 185.98 179.85 185.19 1,154,922 +6.11(+3.41%)
Oct 10, 2024 179.17 179.54 177.57 179.08 827,126 -0.07(-0.04%)
Oct 09, 2024 177.46 180.54 177.16 179.15 661,535 +1.63(+0.92%)
Oct 08, 2024 178.44 179.19 176.99 177.52 849,661 -0.31(-0.17%)
Oct 07, 2024 177.86 178.53 176.67 177.83 838,429 -0.91(-0.51%)
Oct 04, 2024 176.62 178.97 176.16 178.74 1,105,238 +6.40(+3.71%)
Oct 03, 2024 172.25 172.82 170.10 172.34 825,544 -0.88(-0.51%)
Oct 02, 2024 173.36 175.88 172.12 173.22 1,113,379 +0.50(+0.29%)
Oct 01, 2024 176.67 177.26 171.74 172.72 1,041,333 -5.40(-3.03%)
Sep 30, 2024 175.48 178.33 174.77 178.12 806,453 +2.70(+1.54%)
Sep 27, 2024 175.60 177.61 174.49 175.42 859,714 +0.14(+0.08%)
Sep 26, 2024 173.94 176.08 173.56 175.28 1,058,826 +2.62(+1.52%)
Sep 25, 2024 175.24 175.59 172.50 172.66 938,894 -2.13(-1.22%)
Sep 24, 2024 177.37 178.16 173.57 174.79 1,040,155 -2.83(-1.59%)
Sep 23, 2024 179.21 180.63 176.46 177.62 1,272,882 -1.94(-1.08%)
Sep 20, 2024 178.90 180.25 177.35 179.56 2,520,087 -0.30(-0.17%)
Sep 19, 2024 176.86 180.19 174.91 179.86 1,512,522 +5.81(+3.34%)
Sep 18, 2024 173.84 177.61 172.82 174.05 1,119,433 +0.23(+0.13%)
Sep 17, 2024 173.94 175.98 172.72 173.82 1,097,673 +0.74(+0.43%)
Sep 16, 2024 169.61 173.45 168.97 173.08 1,308,231 +4.20(+2.49%)
Sep 13, 2024 166.68 169.34 166.68 168.88 1,096,470 +3.20(+1.93%)
Sep 12, 2024 165.95 167.67 163.94 165.68 740,883 -0.21(-0.13%)
Sep 11, 2024 166.65 166.72 161.40 165.89 1,053,824 -1.26(-0.75%)
Sep 10, 2024 169.15 169.15 163.60 167.15 813,606 -1.63(-0.97%)
Sep 09, 2024 166.66 169.67 166.58 168.78 799,633 +2.27(+1.36%)
Sep 06, 2024 168.44 170.86 165.15 166.51 1,021,387 -2.29(-1.36%)
Sep 05, 2024 170.60 171.04 168.14 168.80 919,613 -0.16(-0.09%)
Sep 04, 2024 170.80 171.35 167.89 168.96 994,746 -2.36(-1.38%)
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.