Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

M&T Bank (NY: MTB )

173.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 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 (%)
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%)
Sep 03, 2024 172.17 173.28 170.45 171.32 919,837 -0.79(-0.46%)
Aug 30, 2024 170.80 172.38 169.95 172.11 753,896 +2.12(+1.25%)
Aug 29, 2024 170.85 171.53 168.78 169.99 542,080 -0.44(-0.26%)
Aug 28, 2024 167.38 170.91 167.16 170.43 1,010,806 +3.03(+1.81%)
Aug 27, 2024 166.90 167.90 166.07 167.40 587,223 +0.25(+0.15%)
Aug 26, 2024 169.79 169.95 166.81 167.15 923,783 -1.53(-0.91%)
Aug 23, 2024 165.84 170.88 165.47 168.68 890,996 +4.05(+2.46%)
Aug 22, 2024 163.42 165.31 163.06 164.63 664,371 +1.72(+1.06%)
Aug 21, 2024 162.88 163.01 161.15 162.91 673,487 +0.65(+0.40%)
Aug 20, 2024 163.49 163.67 162.01 162.26 677,312 -2.14(-1.30%)
Aug 19, 2024 163.09 164.82 163.05 164.40 643,587 +1.31(+0.80%)
Aug 16, 2024 161.02 163.58 161.02 163.09 862,081 +1.54(+0.95%)
Aug 15, 2024 160.86 163.13 160.75 161.55 1,131,366 +1.39(+0.87%)
Aug 14, 2024 160.75 160.81 159.21 160.16 925,952 -0.17(-0.11%)
Aug 13, 2024 161.00 161.00 158.19 160.33 764,078 +0.32(+0.20%)
Aug 12, 2024 163.23 164.88 159.23 160.01 526,882 -2.22(-1.37%)
Aug 09, 2024 161.78 163.10 161.33 162.23 460,202 +0.06(+0.04%)
Aug 08, 2024 160.96 162.94 160.50 162.17 764,573 +2.41(+1.51%)
Aug 07, 2024 163.00 164.42 159.47 159.76 735,991 -0.55(-0.34%)
Aug 06, 2024 161.59 163.40 159.57 160.31 959,840 +0.34(+0.21%)
Aug 05, 2024 157.93 161.72 155.10 159.97 1,354,413 -2.32(-1.43%)
Aug 02, 2024 163.51 164.17 159.14 162.29 1,312,385 -4.56(-2.73%)
Aug 01, 2024 172.15 173.44 165.91 166.85 968,731 -5.32(-3.09%)
Jul 31, 2024 172.90 175.18 172.00 172.17 912,776 -1.44(-0.83%)
Jul 30, 2024 173.45 174.99 172.82 173.61 793,223 +1.43(+0.83%)
Jul 29, 2024 174.88 175.09 171.79 172.18 828,973 -2.72(-1.56%)
Jul 26, 2024 173.78 175.40 173.30 174.90 980,509 +1.39(+0.80%)
Jul 25, 2024 171.48 176.44 171.43 173.51 1,057,266 +1.83(+1.07%)
Jul 24, 2024 172.16 174.14 170.18 171.68 1,304,111 -0.49(-0.28%)
Jul 23, 2024 172.00 173.93 171.28 172.17 1,632,877 +1.30(+0.76%)
Jul 22, 2024 166.50 171.27 163.10 170.87 1,319,579 +5.62(+3.40%)
Jul 19, 2024 168.41 169.54 163.56 165.25 1,260,934 -2.13(-1.27%)
Jul 18, 2024 174.06 175.00 165.74 167.38 2,270,876 +2.73(+1.66%)
Jul 17, 2024 161.49 165.79 161.13 164.65 1,078,728 +1.53(+0.94%)
Jul 16, 2024 158.49 163.50 157.94 163.12 1,063,347 +4.76(+3.01%)
Jul 15, 2024 158.26 159.49 156.69 158.36 808,779 +3.15(+2.03%)
Jul 12, 2024 155.00 156.66 154.21 155.21 784,571 +0.27(+0.17%)
Jul 11, 2024 153.84 155.94 152.88 154.94 970,238 +2.56(+1.68%)
Jul 10, 2024 149.46 152.47 148.27 152.38 753,050 +2.58(+1.72%)
Jul 09, 2024 147.70 150.86 146.77 149.80 715,094 +1.60(+1.08%)
Jul 08, 2024 147.93 149.41 146.71 148.20 685,817 +1.71(+1.17%)
Jul 05, 2024 148.59 149.17 145.82 146.49 1,056,653 -2.64(-1.77%)
Jul 03, 2024 151.89 152.13 149.06 149.13 562,003 -2.60(-1.71%)
Jul 02, 2024 149.01 151.98 148.81 151.73 790,330 +1.91(+1.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.