La bourse ferme dans 12 min

M&T Bank Corporation (MTB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
147,32+0,42 (+0,29 %)
À partir de 11:17AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024146,96148,93146,26147,32147,32155 885
25 avr. 2024148,06148,25145,66146,90146,90920 000
24 avr. 2024145,63148,07145,03147,96147,96757 400
23 avr. 2024145,79147,67145,22146,86146,86727 100
22 avr. 2024144,06146,06143,00145,68145,68861 200
19 avr. 2024139,92143,42139,56143,38143,381 525 200
18 avr. 2024138,93140,98138,38139,30139,30816 800
17 avr. 2024138,61140,16137,76139,04139,041 169 800
16 avr. 2024140,17140,58136,18137,39137,391 233 200
15 avr. 2024139,94145,41138,62140,94140,942 948 400
12 avr. 2024133,08135,33133,08134,56134,561 432 500
11 avr. 2024135,10135,94133,03135,18135,18973 300
10 avr. 2024137,23137,83133,82134,86134,861 181 100
09 avr. 2024141,04141,92140,00140,76140,76750 500
08 avr. 2024139,57141,85138,80140,57140,57969 000
05 avr. 2024137,50139,00137,10138,71138,71786 400
04 avr. 2024140,96141,21137,51138,11138,111 145 100
03 avr. 2024140,72141,69138,51139,05139,051 042 300
02 avr. 2024141,92142,43140,26140,65140,65946 600
01 avr. 2024145,44145,44142,67143,22143,22716 100
28 mars 2024145,25146,21144,15145,44145,44820 100
27 mars 2024142,17144,85141,88144,80144,80817 700
26 mars 2024143,24143,31141,00141,23141,23805 100
25 mars 2024142,54144,37142,10142,30142,30810 800
22 mars 2024146,21147,01142,09142,15142,15913 700
21 mars 2024143,57146,25143,19145,85145,851 129 800
20 mars 2024138,89143,61138,44143,19143,19868 900
19 mars 2024140,54141,34139,17139,61139,61890 000
18 mars 2024141,70141,93138,61140,93140,93881 800
15 mars 2024139,25142,31139,25140,53140,535 118 400
14 mars 2024142,38143,60139,44140,34140,341 139 900
13 mars 2024143,88146,79142,76143,19143,19952 100
12 mars 2024142,91144,29142,15143,24143,24843 800
11 mars 2024142,16144,20141,64142,83142,83982 500
08 mars 2024144,75145,20142,69142,74142,74758 300
07 mars 2024142,85145,43141,40143,37143,371 649 900
06 mars 2024142,95143,70138,99141,64141,641 488 800
05 mars 2024139,19144,38139,19143,86143,861 143 500
04 mars 2024138,96142,48138,94139,95139,951 138 300
01 mars 2024137,54138,09134,14136,91136,91942 900
01 mars 20241.3 Dividende
29 févr. 2024140,00140,65137,63139,74138,441 444 900
28 févr. 2024137,84139,12137,59138,13136,84547 300
27 févr. 2024136,70139,06136,49138,73137,44835 900
26 févr. 2024137,60139,25135,19135,68134,42813 600
23 févr. 2024138,12138,52136,97138,10136,82534 700
22 févr. 2024137,55139,57136,71137,98136,701 432 300
21 févr. 2024137,06137,88135,29137,12135,84761 400
20 févr. 2024136,93138,37136,04137,36136,08797 800
16 févr. 2024136,73138,56136,03138,31137,021 168 900
15 févr. 2024136,88139,98136,55137,71136,431 149 300
14 févr. 2024134,41136,80134,10136,16134,891 229 300
13 févr. 2024134,48135,43130,84132,73131,501 224 700
12 févr. 2024133,31138,42133,25136,73135,461 057 300
09 févr. 2024131,07133,51130,09133,33132,091 021 400
08 févr. 2024129,63132,45129,36131,62130,401 089 400
07 févr. 2024133,06133,06128,31130,47129,262 208 100
06 févr. 2024132,83134,55130,64132,27131,041 077 500
05 févr. 2024132,19134,32131,86132,98131,741 003 500
02 févr. 2024128,83134,58128,83133,49132,251 998 500
01 févr. 2024137,39137,39128,31131,73130,503 870 900
31 janv. 2024137,54141,97137,13138,10136,821 715 200
30 janv. 2024142,44144,35142,18143,73142,39951 800
29 janv. 2024141,10142,81140,23142,76141,43741 300
26 janv. 2024142,69143,50141,20141,52140,20627 300
25 janv. 2024144,00144,42140,33142,04140,72888 000
24 janv. 2024142,72143,69140,94142,68141,351 277 000
23 janv. 2024142,33143,87140,78141,81140,491 305 900
22 janv. 2024140,15142,50139,84141,97140,651 590 000
19 janv. 2024133,29140,32131,96139,39138,092 497 200
18 janv. 2024133,62133,62128,75132,88131,642 432 300
17 janv. 2024129,37132,08128,55130,96129,741 355 300
16 janv. 2024131,00132,93129,66131,39130,171 359 900
12 janv. 2024135,45135,99131,73133,08131,841 265 100
11 janv. 2024135,84135,99133,36135,29134,03791 600
10 janv. 2024136,56137,42135,15136,84135,57940 700
09 janv. 2024136,61137,51136,01136,50135,23853 200
08 janv. 2024137,36138,17135,82138,07136,79922 100
05 janv. 2024136,05139,37135,61138,19136,901 006 200
04 janv. 2024134,35137,31134,27136,29135,02761 700
03 janv. 2024138,00138,00134,46134,59133,341 061 900
02 janv. 2024136,56140,27136,55139,03137,741 063 300
29 déc. 2023138,49138,90136,67137,08135,80635 000
28 déc. 2023138,09138,56137,27138,39137,10469 800
27 déc. 2023138,55139,02137,39137,88136,60562 500
26 déc. 2023136,84139,29136,24138,86137,57723 200
22 déc. 2023136,97138,01135,97136,52135,25631 900
21 déc. 2023135,00136,44134,04136,21134,94968 900
20 déc. 2023138,50139,19133,86133,96132,711 283 700
19 déc. 2023137,20139,84136,54139,36138,061 663 700
18 déc. 2023142,40142,40137,02137,13135,851 599 900
15 déc. 2023143,95145,95141,63142,76141,432 202 000
14 déc. 2023139,98148,23139,98145,06143,712 297 200
13 déc. 2023131,67138,58131,00138,51137,221 471 800
12 déc. 2023133,17133,23131,15131,76130,53640 600
11 déc. 2023132,01133,98132,00133,42132,18815 200
08 déc. 2023133,14134,35131,61132,65131,42925 100
07 déc. 2023131,68133,86131,50132,78131,541 256 200
06 déc. 2023132,42134,92130,20130,83129,612 022 200
05 déc. 2023133,53133,79131,98132,11130,88865 700
*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...