M And T Bank Corp Historical Data - MTZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
M And T Bank Corp (MTZ)
M And T Bank Corp (MTZ) Historical

M And T Bank Corp (MTZ)

189.65

0.55

(0.29%)

Closed 27 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-0.732792462706	191.05	191.05	188.3	40	189.49272152	DE
4	8.45	4.66335540839	181.2	200	180	24	190.04073569	DE
12	9.65	5.36111111111	180	214.5	172.95	33	197.59131356	DE
26	29.05	18.0884184309	160.6	214.5	143.75	36	176.42574562	DE
52	57.65	43.6742424242	132	214.5	119.4	45	151.34538971	DE
156	46.65	32.6223776224	143	214.5	103.6	34	145.71376206	DE
260	71.65	60.7203389831	118	214.5	103.6	47	135.16504424	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	189.2	0.05	0.03	189.2	189.2	189.2	6
1737667620	189.15	0.85	0.45	190.15	190.15	189.15	2
1737581220	188.3	-2.45	-1.28	189.55	189.9	188.3	81
1737494820	190.75	-0.3	-0.16	190.85	190.85	190.75	65
1737408420	191.05	-8.95	-4.48	191.05	191.05	191.05	10
1737149220	200	0	0.00	200	200	200	0
1737062820	200	8.65	4.52	194.4	200	194.4	80
1736976420	191.35	7.15	3.88	190.3	191.95	190.3	3
1736890020	184.2	0	0.00	184.2	184.2	184.2	0
1736803620	184.2	1.4	0.77	182.15	184.2	182.15	45
1736544420	182.8	-2.5	-1.35	182.8	182.8	182.8	16
1736458020	185.3	0	0.00	185.3	185.3	185.3	0
1736371620	185.3	-0.95	-0.51	185.3	185.3	185.3	1
1736285220	186.25	2.15	1.17	188.3	188.3	185.45	33
1736198820	184.1	-0.4	-0.22	184.1	184.1	184.1	1
1735939620	184.5	0.5	0.27	182.75	184.5	182.75	4
1735853220	184	4	2.22	182.85	184	182.7	20
1735594020	180	-1.2	-0.66	180	180	180	3
1735334820	181.2	0.6	0.33	181.2	181.2	181.2	3
1734989220	180.6	1.7	0.95	181.45	181.45	180.6	2
1734730020	178.9	0	0.00	178.9	178.9	178.9	0
1734643620	178.9	-7	-3.77	180.25	180.25	178.9	8
1734557220	185.9	0	0.00	185.9	185.9	185.9	0
1734470820	185.9	-3.65	-1.93	190	190	185.45	16
1734384420	189.55	-1.1	-0.58	190	190	189.55	19
1734125220	190.65	0	0.00	190.65	190.65	190.65	0
1734038820	190.65	-6.45	-3.27	190.65	190.65	190.65	22
1733952420	197.1	0	0.00	197.1	197.1	197.1	0
1733866020	197.1	1.1	0.56	197.25	197.35	197.1	76
1733779620	196	-5.5	-2.73	197.65	200	196	31
1733520420	201.5	-2.8	-1.37	201.5	201.5	201.5	56
1733434020	204.3	0	0.00	204.3	204.3	204.3	0
1733347620	204.3	0	0.00	204.3	204.3	204.3	0
1733261220	204.3	-4.6	-2.20	204.3	204.3	204.3	1
1733174820	208.9	0.1	0.05	208.9	208.9	208.7	22
1732915620	208.8	-2	-0.95	210.4	210.4	208.8	45
1732829220	210.8	0	0.00	210.8	210.8	210.8	0
1732742820	210.8	-0.1	-0.05	210.8	210.8	210.8	15
1732656420	210.9	-1	-0.47	210.9	210.9	210.9	4
1732570020	211.9	2.2	1.05	212.4	214.5	210.3	37
1732310820	209.7	5.2	2.54	209.3	209.7	208.3	231
1732224420	204.5	3	1.49	204.5	204.5	204.5	6
1732138020	201.5	0	0.00	201.5	201.5	201.5	0
1732051620	201.5	-1.3	-0.64	200.1	202.2	200.1	22
1731965220	202.8	-0.3	-0.15	202.1	202.8	202.1	121
1731705960	203.1	1.9	0.94	201.8	205.5	199.85	42
1731619560	201.2	0.2	0.10	201.2	201.2	201.2	4
1731533160	201	-1.5	-0.74	201	201	201	3
1731446820	202.5	0	0.00	202.5	202.5	202.5	0
1731360420	202.5	6.05	3.08	197.9	202.9	197.9	50
1731101220	196.45	0.25	0.13	196.45	196.45	196.45	9
1731014760	196.2	4.3	2.24	202.6	202.6	196.2	3
1730928360	191.9	15.05	8.51	184.2	191.9	184.2	133
1730841960	176.85	1.5	0.86	176.85	176.85	176.85	28
1730755560	175.35	-5.3	-2.93	172.95	175.35	172.95	38
1730496360	180.65	1.7	0.95	180	180.75	179.5	5
1730409960	178.95	-2.1	-1.16	180.1	180.1	178.95	63
1730323560	181.05	0	0.00	181.05	181.05	181.05	0
1730237160	181.05	1.35	0.75	181.05	181.05	181.05	44
1730150760	179.7	-1.25	-0.69	179.7	179.7	179.7	25

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions