La bourse est fermée

M&T Bank Corporation (MTB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
169,10+0,78 (+0,46 %)
À la clôture : 04:04PM EST
169,10 +0,06 (+0,04 %)
Échanges après Bourse : 04:17PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022167,14169,76166,75169,10169,101 094 600
01 déc. 2022170,68171,27167,30168,32168,321 205 000
30 nov. 2022167,77170,02165,06170,02170,021 662 500
30 nov. 20221.2 Dividende
29 nov. 2022169,82171,52169,45170,92169,72885 500
28 nov. 2022171,01171,98168,92169,52168,33683 900
25 nov. 2022172,55172,59171,29172,14170,93316 500
23 nov. 2022171,48172,07170,98171,87170,66671 800
22 nov. 2022171,27172,26170,36171,67170,46654 600
21 nov. 2022170,76171,50168,44169,52168,331 110 600
18 nov. 2022170,32171,39168,61170,61169,411 407 400
17 nov. 2022166,55168,55166,55167,89166,71946 400
16 nov. 2022170,14171,16168,29168,69167,511 155 400
15 nov. 2022167,51169,92166,88169,92168,731 538 500
14 nov. 2022166,29169,43165,23165,85164,691 337 600
11 nov. 2022171,31171,59163,85166,20165,032 264 100
10 nov. 2022169,83171,45167,06170,19169,001 332 500
09 nov. 2022169,17170,28165,83165,94164,77991 200
08 nov. 2022168,74171,84168,18170,48169,28980 500
07 nov. 2022168,51169,18166,30168,97167,781 019 600
04 nov. 2022166,59167,91164,84167,02165,851 422 500
03 nov. 2022162,34165,48162,07164,19163,042 153 900
02 nov. 2022166,51168,15163,54163,71162,561 817 000
01 nov. 2022169,72170,63167,98168,10166,921 240 300
31 oct. 2022167,52169,57166,73168,37167,191 449 500
28 oct. 2022168,29168,75166,53168,18167,001 390 000
27 oct. 2022166,34168,35166,34167,07165,901 713 000
26 oct. 2022163,73165,83163,46165,00163,842 089 500
25 oct. 2022161,28164,70161,12163,50162,352 204 000
24 oct. 2022162,16164,50160,27163,14161,992 116 000
21 oct. 2022161,19165,15159,40161,77160,632 110 100
20 oct. 2022162,18167,26160,66161,40160,272 931 600
19 oct. 2022170,67174,93161,79163,06161,925 949 200
18 oct. 2022191,12192,56186,59189,36188,031 328 100
17 oct. 2022189,76190,65187,18187,90186,58960 000
14 oct. 2022188,80191,82184,62185,56184,26955 500
13 oct. 2022176,84188,53175,38187,24185,931 418 400
12 oct. 2022179,58180,88177,50178,82177,56679 200
11 oct. 2022181,03181,90177,85179,09177,83838 800
10 oct. 2022183,33184,47179,81181,28180,01538 200
07 oct. 2022183,39183,39179,21182,06180,78734 000
06 oct. 2022184,00185,66183,03184,11182,82688 500
05 oct. 2022185,20187,17184,32185,81184,511 031 600
04 oct. 2022182,23187,41182,23187,33186,011 256 400
03 oct. 2022178,83181,96174,67181,02179,75832 700
30 sept. 2022175,64179,35174,04176,32175,08952 600
29 sept. 2022176,50177,78173,54174,84173,611 016 800
28 sept. 2022177,61180,63176,78179,15177,89913 700
27 sept. 2022178,19180,59175,12177,30176,06919 200
26 sept. 2022177,86180,10175,34177,12175,88791 700
23 sept. 2022180,95181,46176,01178,91177,65998 200
22 sept. 2022186,46187,12181,65183,20181,91877 000
21 sept. 2022188,72190,97185,55185,64184,341 303 200
20 sept. 2022186,19189,04185,34187,18185,87880 800
19 sept. 2022181,25187,53181,25187,29185,981 128 500
16 sept. 2022184,29184,29180,83182,85181,572 869 600
15 sept. 2022183,38188,40182,84186,50185,191 431 800
14 sept. 2022186,81187,67177,92183,25181,961 849 300
13 sept. 2022187,00188,63185,77186,28184,971 000 100
12 sept. 2022188,41191,35187,35190,55189,21834 500
09 sept. 2022188,83189,72187,33187,61186,29843 800
08 sept. 2022181,73188,03180,87187,90186,58801 200
07 sept. 2022178,24183,22177,88182,81181,53611 700
06 sept. 2022181,84182,22177,37179,02177,76657 100
02 sept. 2022183,07185,47179,89180,75179,48747 000
01 sept. 2022181,76181,76178,91180,81179,54686 300
31 août 2022182,39183,60181,31181,78180,50801 400
31 août 20221.2 Dividende
30 août 2022184,40184,86182,03182,78180,31661 000
29 août 2022182,79184,73180,86183,56181,07698 700
26 août 2022188,42188,97183,86184,02181,53625 300
25 août 2022185,02187,82184,52187,73185,19551 400
24 août 2022183,78185,26183,07184,34181,84526 000
23 août 2022184,57186,07183,76184,30181,80687 200
22 août 2022185,88186,07183,78184,08181,59729 300
19 août 2022189,89190,24188,19188,82186,26802 900
18 août 2022190,63191,67189,44191,18188,59708 600
17 août 2022188,74191,18187,99190,72188,14888 900
16 août 2022189,99193,42189,00191,41188,82770 600
15 août 2022187,80190,99187,65190,25187,67779 000
12 août 2022187,50189,88186,57189,82187,25631 300
11 août 2022186,13188,43185,93186,87184,341 085 800
10 août 2022182,00185,21181,68184,82182,321 217 600
09 août 2022180,00180,60178,46179,92177,48654 200
08 août 2022179,00179,96178,17179,26176,83713 100
05 août 2022175,24179,01175,10178,77176,35736 900
04 août 2022175,73176,52174,90175,44173,06714 000
03 août 2022175,25177,41174,40176,51174,12743 700
02 août 2022176,00176,10173,40173,81171,46958 900
01 août 2022176,64177,35174,61176,09173,711 154 600
29 juil. 2022175,00178,08173,45177,45175,051 750 300
28 juil. 2022172,82174,09171,11173,89171,54758 000
27 juil. 2022170,82174,35170,14172,98170,64799 300
26 juil. 2022171,97172,61169,38169,80167,50786 700
25 juil. 2022171,17173,34169,84172,44170,111 081 500
22 juil. 2022169,00170,40167,31168,96166,671 216 400
21 juil. 2022165,57169,45163,50169,22166,931 547 800
20 juil. 2022159,82170,26159,07165,54163,302 437 700
19 juil. 2022161,27165,53160,35164,71162,481 392 400
18 juil. 2022158,79161,94157,07157,97155,83882 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...