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 )

153.66 +1.00 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 119.75 120.95 118.93 120.83 688,004 +1.60(+1.35%)
Dec 28, 2018 119.45 120.62 118.41 119.22 841,644 +0.49(+0.41%)
Dec 27, 2018 117.68 118.73 115.03 118.73 877,777 -0.36(-0.30%)
Dec 26, 2018 115.25 119.16 112.94 119.10 1,129,564 +4.51(+3.93%)
Dec 24, 2018 116.50 117.16 114.55 114.59 681,962 -2.52(-2.15%)
Dec 21, 2018 118.40 121.14 116.43 117.11 2,575,751 -2.01(-1.69%)
Dec 20, 2018 118.50 120.13 117.77 119.11 1,353,320 -0.38(-0.32%)
Dec 19, 2018 121.46 122.90 118.60 119.49 1,194,297 -2.15(-1.77%)
Dec 18, 2018 123.73 124.93 120.68 121.65 1,075,199 -1.90(-1.54%)
Dec 17, 2018 124.09 125.92 123.00 123.55 983,626 -1.23(-0.99%)
Dec 14, 2018 125.61 127.17 124.42 124.78 976,923 -1.58(-1.25%)
Dec 13, 2018 130.35 130.75 125.79 126.36 1,374,157 -3.91(-3.00%)
Dec 12, 2018 131.50 132.35 129.49 130.27 958,198 +0.63(+0.49%)
Dec 11, 2018 132.74 133.23 128.85 129.63 656,921 -1.51(-1.15%)
Dec 10, 2018 133.09 133.09 129.29 131.14 854,124 -2.13(-1.60%)
Dec 07, 2018 136.12 137.35 132.74 133.27 1,057,000 -2.90(-2.13%)
Dec 06, 2018 132.76 136.18 131.80 136.17 1,314,657 +0.18(+0.13%)
Dec 04, 2018 141.44 142.02 135.27 135.99 1,360,253 -6.31(-4.43%)
Dec 03, 2018 143.78 144.36 140.61 142.29 986,825 -0.38(-0.27%)
Nov 30, 2018 141.18 143.55 141.18 142.68 1,773,553 +1.11(+0.79%)
Nov 29, 2018 140.46 142.51 139.72 141.56 1,073,991 +0.20(+0.14%)
Nov 28, 2018 140.61 142.80 139.22 141.36 1,238,518 +0.85(+0.60%)
Nov 27, 2018 142.00 143.05 140.12 140.51 1,045,918 -2.21(-1.55%)
Nov 26, 2018 141.99 143.29 141.38 142.72 1,070,879 +2.37(+1.69%)
Nov 23, 2018 139.84 141.10 138.82 140.35 264,306 -0.49(-0.35%)
Nov 21, 2018 140.84 140.84 140.84 0 -0.37(-0.26%)
Nov 20, 2018 140.81 142.00 138.19 141.21 1,594,192 -0.26(-0.18%)
Nov 19, 2018 141.89 142.76 139.84 141.47 1,079,883 -0.39(-0.27%)
Nov 16, 2018 140.18 142.66 139.86 141.85 1,237,284 +0.63(+0.45%)
Nov 15, 2018 137.57 141.33 136.94 141.22 1,173,232 +2.52(+1.82%)
Nov 14, 2018 141.49 142.35 137.24 138.71 1,298,966 -1.86(-1.32%)
Nov 13, 2018 138.56 141.14 138.56 140.56 971,625 +1.99(+1.44%)
Nov 12, 2018 139.80 140.34 138.41 138.57 921,853 -1.33(-0.95%)
Nov 09, 2018 140.34 141.22 138.96 139.91 886,821 -0.55(-0.39%)
Nov 08, 2018 138.30 141.20 137.90 140.45 948,414 +1.61(+1.16%)
Nov 07, 2018 138.18 139.10 135.40 138.84 945,393 +1.06(+0.77%)
Nov 06, 2018 137.85 138.71 136.79 137.78 934,562 -0.43(-0.31%)
Nov 05, 2018 137.67 138.94 137.46 138.21 977,132 +0.44(+0.32%)
Nov 02, 2018 138.27 139.83 136.08 137.78 1,112,042 +0.15(+0.11%)
Nov 01, 2018 139.37 140.07 137.32 137.62 1,083,003 -1.18(-0.85%)
Oct 31, 2018 138.30 140.90 138.10 138.81 1,063,141 +1.85(+1.35%)
Oct 30, 2018 135.74 137.14 134.54 136.95 1,266,578 +1.39(+1.02%)
Oct 29, 2018 135.10 136.96 134.24 135.57 1,027,403 +2.53(+1.90%)
Oct 26, 2018 131.65 134.24 131.26 133.03 1,347,869 +0.14(+0.11%)
Oct 25, 2018 130.24 134.23 129.97 132.89 967,031 +3.11(+2.40%)
Oct 24, 2018 132.93 133.13 129.51 129.78 1,558,726 -3.47(-2.61%)
Oct 23, 2018 131.03 134.33 131.03 133.25 1,382,059 +0.66(+0.50%)
Oct 22, 2018 137.77 138.04 132.59 132.59 1,824,527 -3.88(-2.85%)
Oct 19, 2018 135.16 137.19 134.17 136.47 1,250,511 +1.56(+1.16%)
Oct 18, 2018 136.48 137.97 134.70 134.91 1,148,099 -0.95(-0.70%)
Oct 17, 2018 133.60 137.17 131.57 135.86 1,651,980 +2.66(+2.00%)
Oct 16, 2018 134.07 134.39 132.03 133.20 961,715 -0.24(-0.18%)
Oct 15, 2018 133.03 134.59 132.43 133.44 909,433 +0.41(+0.31%)
Oct 12, 2018 135.97 135.99 130.37 133.03 1,295,674 -1.62(-1.20%)
Oct 11, 2018 138.82 139.02 134.60 134.65 1,554,876 -4.51(-3.24%)
Oct 10, 2018 142.24 143.45 139.03 139.15 1,066,333 -2.95(-2.07%)
Oct 09, 2018 142.06 143.19 141.08 142.10 690,821 -0.64(-0.45%)
Oct 08, 2018 141.13 143.31 140.75 142.74 977,464 +1.49(+1.06%)
Oct 05, 2018 142.61 143.01 141.11 141.24 927,695 -0.71(-0.50%)
Oct 04, 2018 140.38 143.26 140.38 141.95 899,436 +1.67(+1.19%)
Oct 03, 2018 139.35 141.40 138.80 140.28 1,008,839 +1.84(+1.33%)
Oct 02, 2018 137.82 138.50 136.91 138.44 824,832 +0.23(+0.17%)
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.