Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M&T Bank (NY: MTB )

146.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2022 155.95 156.38 155.43 1,653,873 -2.47(-1.56%)
Jan 28, 2022 154.41 157.96 153.17 157.90 1,876,636 +2.95(+1.90%)
Jan 27, 2022 156.09 159.38 153.62 154.96 2,174,901 +1.01(+0.66%)
Jan 26, 2022 151.70 154.30 150.53 153.95 1,942,922 +2.91(+1.93%)
Jan 25, 2022 150.65 152.74 147.50 151.04 1,631,279 -1.87(-1.22%)
Jan 24, 2022 145.74 153.37 143.61 152.91 2,822,495 +5.98(+4.07%)
Jan 21, 2022 151.74 151.74 144.85 146.93 2,899,778 -5.73(-3.75%)
Jan 20, 2022 164.05 166.28 152.13 152.65 4,262,124 -8.78(-5.44%)
Jan 19, 2022 167.46 167.81 161.42 161.44 2,713,919 -5.94(-3.55%)
Jan 18, 2022 170.47 171.54 166.51 167.37 1,775,374 -2.71(-1.59%)
Jan 14, 2022 170.08 0 +1.95(+1.16%)
Jan 13, 2022 167.22 169.57 166.16 168.12 2,039,812 +3.38(+2.05%)
Jan 12, 2022 163.80 165.63 163.50 164.75 1,861,536 +1.22(+0.75%)
Jan 11, 2022 163.41 164.44 161.47 163.53 1,205,882 +0.65(+0.40%)
Jan 10, 2022 164.66 165.18 160.86 162.88 1,960,152 +0.51(+0.32%)
Jan 07, 2022 158.19 162.71 156.91 162.36 1,850,561 +4.59(+2.91%)
Jan 06, 2022 153.92 159.38 153.92 157.77 1,825,290 +6.09(+4.02%)
Jan 05, 2022 151.41 153.96 151.03 151.68 1,522,268 +1.18(+0.79%)
Jan 04, 2022 147.50 152.51 147.18 150.50 1,444,811 +5.28(+3.63%)
Jan 03, 2022 142.94 145.58 142.46 145.22 1,144,009 +4.28(+3.04%)
Dec 31, 2021 139.99 141.65 139.88 140.94 630,547 +0.37(+0.26%)
Dec 30, 2021 141.99 142.98 140.46 140.57 654,803 -0.84(-0.60%)
Dec 29, 2021 141.50 142.24 140.30 141.41 523,516 -0.08(-0.06%)
Dec 28, 2021 140.25 142.16 140.25 141.49 452,557 +0.65(+0.46%)
Dec 27, 2021 138.78 140.91 137.51 140.84 622,015 +2.32(+1.68%)
Dec 23, 2021 139.39 140.59 138.25 138.52 524,231 +0.40(+0.29%)
Dec 22, 2021 136.55 138.97 135.86 138.12 700,686 +1.34(+0.98%)
Dec 21, 2021 134.85 137.36 134.38 136.78 756,029 +3.99(+3.01%)
Dec 20, 2021 132.54 133.13 129.84 132.79 1,072,125 -2.25(-1.66%)
Dec 17, 2021 140.28 140.28 134.77 135.03 2,154,587 -5.53(-3.94%)
Dec 16, 2021 140.40 143.76 139.37 140.57 1,282,154 +2.35(+1.70%)
Dec 15, 2021 138.00 139.38 136.49 138.22 966,903 +1.10(+0.80%)
Dec 14, 2021 136.03 138.71 135.49 137.12 1,137,980 +1.64(+1.21%)
Dec 13, 2021 139.27 139.81 135.35 135.47 894,722 -4.20(-3.01%)
Dec 10, 2021 140.28 140.99 138.63 139.68 1,131,147 -0.03(-0.02%)
Dec 09, 2021 138.48 140.81 137.85 139.71 1,171,685 +0.27(+0.19%)
Dec 08, 2021 140.39 141.57 139.00 139.44 768,827 -0.70(-0.50%)
Dec 07, 2021 139.94 141.68 139.36 140.14 792,245 +0.94(+0.68%)
Dec 06, 2021 137.93 141.52 136.59 139.19 843,917 +4.33(+3.21%)
Dec 03, 2021 138.16 138.47 133.79 134.86 982,171 -3.45(-2.49%)
Dec 02, 2021 133.90 139.63 132.12 138.31 1,217,523 +6.13(+4.64%)
Dec 01, 2021 137.69 139.53 132.09 132.18 1,206,531 -2.36(-1.75%)
Nov 30, 2021 137.46 137.64 133.91 134.54 1,391,912 -5.09(-3.65%)
Nov 29, 2021 142.43 143.07 138.36 139.63 1,147,773 -0.58(-0.41%)
Nov 26, 2021 141.00 141.27 137.63 140.21 1,050,715 -6.81(-4.63%)
Nov 24, 2021 147.00 148.55 145.73 147.02 633,644 -0.35(-0.23%)
Nov 23, 2021 147.88 148.65 146.97 147.37 1,039,463 +0.44(+0.30%)
Nov 22, 2021 145.98 148.55 144.94 146.93 886,144 +3.64(+2.54%)
Nov 19, 2021 143.20 144.82 140.69 143.29 1,003,636 -1.87(-1.29%)
Nov 18, 2021 147.71 145.59 144.90 145.15 1,274,657 -1.59(-1.09%)
Nov 17, 2021 145.97 147.07 144.44 146.75 1,006,450 +0.68(+0.47%)
Nov 16, 2021 146.19 147.15 144.97 146.06 899,464 +0.19(+0.13%)
Nov 15, 2021 146.01 147.74 145.39 145.87 987,407 +0.31(+0.21%)
Nov 12, 2021 145.07 146.43 143.72 145.56 1,171,821 +0.59(+0.41%)
Nov 11, 2021 142.21 145.61 141.84 144.97 895,451 +2.58(+1.81%)
Nov 10, 2021 141.72 142.40 821,590 +1.62(+1.15%)
Nov 09, 2021 141.31 141.95 139.69 140.77 724,032 -1.80(-1.26%)
Nov 08, 2021 142.06 143.21 141.36 142.58 929,076 +1.37(+0.97%)
Nov 05, 2021 141.88 143.21 140.34 141.21 807,587 +0.84(+0.60%)
Nov 04, 2021 144.38 144.46 139.02 140.37 1,055,217 -4.70(-3.24%)
Nov 03, 2021 139.47 145.85 139.16 145.07 1,342,948 +5.02(+3.58%)
Nov 02, 2021 138.69 140.96 137.85 140.06 1,163,696 +1.01(+0.73%)
Nov 01, 2021 135.69 139.25 137.51 139.04 1,013,265 +5.09(+3.80%)
Oct 29, 2021 135.09 135.57 133.32 133.95 1,406,221 -0.86(-0.64%)
Oct 28, 2021 135.91 136.31 134.24 134.82 1,353,690 -0.95(-0.70%)
Oct 27, 2021 140.52 140.55 135.49 135.77 1,584,728 -5.71(-4.04%)
Oct 26, 2021 144.70 141.22 141.47 1,179,703 -3.30(-2.28%)
Oct 25, 2021 146.30 146.30 143.95 144.77 933,257 -0.80(-0.55%)
Oct 22, 2021 145.64 147.99 144.21 145.57 1,095,645 +0.11(+0.07%)
Oct 21, 2021 145.74 146.26 142.28 145.46 1,732,626 -0.59(-0.41%)
Oct 20, 2021 138.07 146.25 137.68 146.06 1,443,920 +7.99(+5.78%)
Oct 19, 2021 137.82 138.07 136.27 138.07 1,071,391 +0.73(+0.53%)
Oct 18, 2021 136.99 138.87 136.58 137.34 619,786 -0.26(-0.19%)
Oct 15, 2021 139.21 139.54 136.65 137.60 724,152 +0.10(+0.07%)
Oct 14, 2021 137.16 137.59 135.70 137.50 1,056,414 +1.63(+1.20%)
Oct 13, 2021 136.23 136.86 132.68 135.88 896,953 -1.33(-0.97%)
Oct 12, 2021 137.31 138.40 136.52 137.21 681,534 -0.72(-0.52%)
Oct 11, 2021 140.81 141.35 137.77 137.92 793,339 -2.06(-1.47%)
Oct 08, 2021 139.31 141.29 138.99 139.98 860,018 +0.05(+0.03%)
Oct 07, 2021 139.98 141.15 139.08 139.94 640,961 +1.32(+0.95%)
Oct 06, 2021 138.84 138.98 135.45 138.62 1,096,069 -1.43(-1.02%)
Oct 05, 2021 141.51 142.59 139.89 140.05 1,084,622 +0.15(+0.10%)
Oct 04, 2021 139.70 141.82 138.91 139.90 1,264,347 +0.77(+0.56%)
Oct 01, 2021 138.69 140.38 136.52 139.13 1,049,482 +3.15(+2.32%)
Sep 30, 2021 140.46 140.73 135.87 135.98 1,595,778 -3.32(-2.39%)
Sep 29, 2021 137.99 140.26 136.69 139.30 890,647 +1.69(+1.23%)
Sep 28, 2021 138.85 139.06 136.59 137.60 1,532,038 -0.09(-0.07%)
Sep 27, 2021 133.40 139.16 132.29 137.70 1,727,307 +7.26(+5.56%)
Sep 24, 2021 129.47 131.33 128.96 130.44 733,693 +1.19(+0.92%)
Sep 23, 2021 126.05 130.51 125.66 129.25 942,629 +4.96(+3.99%)
Sep 22, 2021 123.21 125.49 122.62 124.28 810,876 +2.83(+2.33%)
Sep 21, 2021 122.41 123.11 120.60 121.45 601,713 -0.50(-0.41%)
Sep 20, 2021 122.02 122.17 119.66 121.95 936,356 -3.29(-2.62%)
Sep 17, 2021 124.75 126.51 124.75 125.24 1,860,463 +0.04(+0.03%)
Sep 16, 2021 125.71 126.76 123.91 125.20 898,419 +0.23(+0.18%)
Sep 15, 2021 122.06 125.79 121.72 124.98 912,464 +3.27(+2.69%)
Sep 14, 2021 124.89 125.76 120.88 121.71 1,097,184 -3.44(-2.75%)
Sep 13, 2021 125.18 126.58 124.30 125.15 982,894 +1.54(+1.25%)
Sep 10, 2021 126.66 126.66 123.54 123.61 642,383 -1.99(-1.59%)
Sep 09, 2021 124.67 126.90 124.23 125.61 843,348 +0.63(+0.50%)
Sep 08, 2021 125.49 126.30 124.28 124.98 717,784 -1.06(-0.84%)
Sep 07, 2021 126.62 128.38 125.92 126.03 846,878 -0.49(-0.39%)
Sep 03, 2021 127.33 127.73 125.42 126.53 725,593 -0.29(-0.23%)
Sep 02, 2021 126.45 127.73 125.99 126.82 2,035,195 +0.06(+0.04%)
Sep 01, 2021 127.75 128.12 125.52 126.76 1,235,429 -0.72(-0.56%)
Aug 31, 2021 125.73 128.15 125.73 127.48 1,338,164 +1.95(+1.55%)
Aug 30, 2021 128.38 128.50 125.26 125.53 871,704 -2.90(-2.26%)
Aug 27, 2021 126.53 128.75 126.32 128.43 528,093 +2.19(+1.73%)
Aug 26, 2021 128.53 128.53 126.06 126.25 699,224 -1.68(-1.31%)
Aug 25, 2021 126.30 128.76 125.25 127.93 1,627,435 +2.56(+2.04%)
Aug 24, 2021 123.62 125.61 123.40 125.37 931,742 +1.69(+1.37%)
Aug 23, 2021 123.60 124.61 123.08 123.68 591,622 +1.10(+0.90%)
Aug 20, 2021 121.32 122.61 120.57 122.58 924,829 +0.94(+0.77%)
Aug 19, 2021 121.68 122.96 120.24 121.64 1,087,440 -1.92(-1.55%)
Aug 18, 2021 123.96 125.76 123.12 123.55 659,253 -1.19(-0.96%)
Aug 17, 2021 124.45 125.87 123.25 124.75 703,085 -0.89(-0.70%)
Aug 16, 2021 125.54 126.44 123.75 125.63 605,198 -0.78(-0.61%)
Aug 13, 2021 127.89 128.48 126.04 126.41 488,704 -1.53(-1.19%)
Aug 12, 2021 129.12 129.37 127.13 127.94 602,094 -0.92(-0.71%)
Aug 11, 2021 126.39 128.88 125.85 128.86 1,205,882 +2.38(+1.89%)
Aug 10, 2021 124.71 127.48 124.25 126.47 648,833 +1.37(+1.10%)
Aug 09, 2021 123.80 126.63 122.82 125.10 858,421 +0.46(+0.37%)
Aug 06, 2021 123.86 126.28 122.80 124.64 1,061,109 +3.25(+2.68%)
Aug 05, 2021 121.35 121.85 120.07 121.39 818,726 +1.22(+1.02%)
Aug 04, 2021 121.07 122.76 120.21 120.17 847,351 -2.90(-2.36%)
Aug 03, 2021 121.39 123.67 118.59 123.07 877,596 +2.60(+2.16%)
Aug 02, 2021 121.47 124.43 120.40 120.47 924,346 -0.44(-0.37%)
Jul 30, 2021 122.03 123.42 120.27 120.91 1,002,277 -1.25(-1.02%)
Jul 29, 2021 123.08 123.86 121.13 122.15 1,151,719 +0.70(+0.57%)
Jul 28, 2021 121.47 122.86 119.53 121.46 1,134,472 +0.45(+0.37%)
Jul 27, 2021 118.33 122.14 117.53 121.01 1,452,131 +1.55(+1.29%)
Jul 26, 2021 117.29 119.75 117.17 119.46 1,280,963 +2.64(+2.26%)
Jul 23, 2021 117.81 119.04 116.04 116.82 1,129,986 +0.31(+0.26%)
Jul 22, 2021 119.25 119.95 116.05 116.52 1,476,625 -3.67(-3.05%)
Jul 21, 2021 118.38 121.88 117.43 120.19 1,872,713 -1.80(-1.47%)
Jul 20, 2021 118.01 123.92 117.73 121.98 1,121,649 +3.47(+2.93%)
Jul 19, 2021 120.92 121.89 117.62 118.51 1,215,535 -5.08(-4.11%)
Jul 16, 2021 128.17 128.17 123.21 123.59 1,034,608 -3.95(-3.09%)
Jul 15, 2021 124.86 128.27 124.23 127.54 961,015 +1.03(+0.81%)
Jul 14, 2021 127.76 129.11 124.58 126.51 883,773 -1.01(-0.79%)
Jul 13, 2021 129.25 129.25 126.42 127.52 773,066 -1.82(-1.40%)
Jul 12, 2021 126.98 130.28 125.78 129.34 855,017 +0.77(+0.60%)
Jul 09, 2021 126.84 128.76 125.73 128.57 1,255,398 +4.32(+3.48%)
Jul 08, 2021 125.30 126.42 123.60 124.25 1,014,162 -3.57(-2.79%)
Jul 07, 2021 126.67 128.99 126.53 127.82 1,067,246 -0.08(-0.06%)
Jul 06, 2021 130.76 130.96 126.93 127.90 1,122,037 -3.92(-2.97%)
Jul 02, 2021 133.20 133.56 131.44 131.82 792,017 -1.22(-0.92%)
Jul 01, 2021 132.86 133.35 131.79 133.04 1,082,634 +1.78(+1.36%)
Jun 30, 2021 131.28 132.44 130.80 131.26 1,134,920 -0.49(-0.37%)
Jun 29, 2021 134.00 134.84 131.25 131.75 732,293 -1.05(-0.79%)
Jun 28, 2021 136.03 136.12 132.04 132.79 990,352 -3.90(-2.85%)
Jun 25, 2021 134.19 137.78 133.60 136.70 1,320,354 +3.14(+2.35%)
Jun 24, 2021 133.23 134.24 131.57 133.55 1,200,602 +1.11(+0.84%)
Jun 23, 2021 132.88 133.73 132.22 132.44 727,541 -0.46(-0.35%)
Jun 22, 2021 133.08 133.81 131.90 132.90 665,305 -0.47(-0.35%)
Jun 21, 2021 130.73 133.76 130.50 133.37 1,106,526 +4.22(+3.27%)
Jun 18, 2021 131.05 132.92 128.77 129.15 2,124,895 -4.95(-3.69%)
Jun 17, 2021 141.98 141.98 133.82 134.10 1,556,103 -6.44(-4.58%)
Jun 16, 2021 138.31 141.69 136.76 140.54 931,491 +1.14(+0.82%)
Jun 15, 2021 137.96 140.42 137.01 139.41 628,021 +1.60(+1.16%)
Jun 14, 2021 140.09 140.35 136.85 137.81 683,184 -2.33(-1.66%)
Jun 11, 2021 139.61 140.79 139.23 140.14 637,236 +1.13(+0.81%)
Jun 10, 2021 144.64 144.64 138.78 139.01 1,327,220 -3.41(-2.39%)
Jun 09, 2021 143.60 143.76 141.83 142.41 693,546 -2.51(-1.73%)
Jun 08, 2021 142.97 145.58 141.47 144.93 817,440 +0.65(+0.45%)
Jun 07, 2021 146.20 146.20 143.40 144.28 625,352 -1.40(-0.96%)
Jun 04, 2021 146.88 147.03 144.44 145.68 570,582 -1.57(-1.07%)
Jun 03, 2021 146.54 148.49 146.06 147.25 751,364 +0.46(+0.31%)
Jun 02, 2021 146.34 147.67 144.53 146.79 912,419 +0.39(+0.27%)
Jun 01, 2021 146.51 147.56 145.68 146.40 813,857 +1.25(+0.86%)
May 28, 2021 143.96 145.63 142.68 145.15 806,746 +1.36(+0.95%)
May 27, 2021 144.51 145.11 143.03 143.79 1,730,647 +2.31(+1.64%)
May 26, 2021 142.10 142.34 140.65 141.47 860,816 +0.39(+0.27%)
May 25, 2021 144.84 146.10 140.67 141.09 946,052 -3.87(-2.67%)
May 24, 2021 146.12 146.12 144.06 144.95 652,937 -0.78(-0.54%)
May 21, 2021 145.12 146.58 144.42 145.74 585,410 +1.54(+1.07%)
May 20, 2021 145.57 146.26 143.27 144.19 755,015 -1.32(-0.91%)
May 19, 2021 145.95 145.95 142.74 145.51 1,132,818 -1.83(-1.24%)
May 18, 2021 149.39 150.96 147.31 147.34 707,838 -2.72(-1.81%)
May 17, 2021 148.92 150.33 148.07 150.06 731,380 +0.40(+0.27%)
May 14, 2021 147.85 150.04 147.45 149.66 878,284 +1.92(+1.30%)
May 13, 2021 141.11 148.25 141.11 147.74 1,249,088 +5.89(+4.15%)
May 12, 2021 147.40 148.19 141.51 141.85 894,930 -3.48(-2.40%)
May 11, 2021 145.03 148.62 144.51 145.33 1,130,148 -0.78(-0.53%)
May 10, 2021 147.66 149.29 146.08 146.11 1,041,333 -0.25(-0.17%)
May 07, 2021 143.14 146.66 142.34 146.36 887,862 +0.55(+0.38%)
May 06, 2021 144.84 145.83 142.54 145.81 721,276 +1.61(+1.12%)
May 05, 2021 143.74 145.04 141.70 144.20 949,316 +0.75(+0.53%)
May 04, 2021 140.36 143.46 139.01 143.45 877,456 +2.15(+1.52%)
May 03, 2021 142.91 143.01 140.30 141.29 605,132 -0.17(-0.12%)
Apr 30, 2021 142.35 143.69 140.93 141.46 862,887 -2.27(-1.58%)
Apr 29, 2021 142.31 144.32 142.13 143.73 784,284 +3.42(+2.44%)
Apr 28, 2021 141.60 142.61 139.69 140.32 819,822 -0.33(-0.24%)
Apr 27, 2021 139.64 140.69 138.41 140.65 934,749 +1.01(+0.73%)
Apr 26, 2021 138.77 139.93 138.02 139.63 799,987 +2.27(+1.65%)
Apr 23, 2021 133.60 138.06 132.89 137.37 1,199,414 +3.62(+2.70%)
Apr 22, 2021 137.23 137.23 133.67 133.75 1,116,239 -3.50(-2.55%)
Apr 21, 2021 133.77 137.37 132.60 137.25 942,271 +2.98(+2.22%)
Apr 20, 2021 137.44 138.51 134.22 134.27 1,405,898 -4.76(-3.43%)
Apr 19, 2021 138.03 140.02 136.67 139.03 1,718,013 +1.00(+0.73%)
Apr 16, 2021 140.35 140.85 137.22 138.03 1,267,188 -0.03(-0.02%)
Apr 15, 2021 139.11 139.58 135.49 138.06 1,467,439 -1.51(-1.08%)
Apr 14, 2021 138.23 141.04 138.11 139.56 924,264 +0.94(+0.68%)
Apr 13, 2021 138.86 139.37 137.15 138.62 1,205,904 -1.52(-1.09%)
Apr 12, 2021 138.37 140.70 137.84 140.15 1,140,025 +2.32(+1.69%)
Apr 09, 2021 138.54 139.62 136.96 137.82 1,213,794 +0.69(+0.50%)
Apr 08, 2021 137.04 138.15 135.33 137.13 1,308,833 -1.19(-0.86%)
Apr 07, 2021 138.37 138.88 136.97 138.32 643,244 +1.05(+0.76%)
Apr 06, 2021 137.28 137.64 135.00 137.28 972,113 -0.17(-0.12%)
Apr 05, 2021 138.94 139.33 136.90 137.44 990,428 +0.04(+0.03%)
Apr 01, 2021 135.65 137.42 135.01 137.41 1,109,235 +1.40(+1.03%)
Mar 31, 2021 137.53 138.32 135.98 136.01 1,427,670 -2.03(-1.47%)
Mar 30, 2021 136.32 138.66 135.24 138.04 826,446 +3.00(+2.22%)
Mar 29, 2021 137.24 137.99 133.42 135.04 851,722 -4.14(-2.97%)
Mar 26, 2021 138.85 139.87 137.25 139.18 903,239 +2.31(+1.68%)
Mar 25, 2021 132.50 137.34 130.59 136.87 690,930 +4.31(+3.25%)
Mar 24, 2021 133.63 136.31 132.44 132.56 1,131,661 +1.08(+0.82%)
Mar 23, 2021 132.47 134.21 130.79 131.49 975,185 -2.56(-1.91%)
Mar 22, 2021 135.51 136.08 131.79 134.04 1,124,518 -2.38(-1.74%)
Mar 19, 2021 137.48 138.90 135.17 136.42 3,437,615 -2.97(-2.13%)
Mar 18, 2021 139.28 144.50 138.09 139.39 1,473,223 +2.28(+1.66%)
Mar 17, 2021 138.67 139.81 135.67 137.11 1,066,756 +0.18(+0.13%)
Mar 16, 2021 137.52 138.03 135.27 136.93 868,187 -2.39(-1.71%)
Mar 15, 2021 140.92 141.30 137.42 139.32 1,034,393 -2.03(-1.43%)
Mar 12, 2021 142.73 143.96 140.17 141.35 734,139 +1.79(+1.28%)
Mar 11, 2021 138.88 141.44 138.05 139.56 770,150 -0.93(-0.66%)
Mar 10, 2021 138.67 140.51 137.62 140.50 940,912 +3.21(+2.34%)
Mar 09, 2021 140.05 140.38 137.05 137.28 1,285,156 -5.51(-3.86%)
Mar 08, 2021 142.50 145.11 140.99 142.79 949,720 +2.53(+1.80%)
Mar 05, 2021 140.66 141.91 134.57 140.26 1,067,991 +3.01(+2.20%)
Mar 04, 2021 139.60 141.47 134.67 137.25 804,704 -2.55(-1.82%)
Mar 03, 2021 140.09 142.91 138.97 139.80 1,380,128 +1.09(+0.79%)
Mar 02, 2021 139.06 140.10 137.61 138.70 865,133 +0.34(+0.25%)
Mar 01, 2021 138.32 140.36 137.37 138.36 990,310 +2.95(+2.18%)
Feb 26, 2021 138.61 138.81 134.78 135.41 1,432,386 -4.18(-2.99%)
Feb 25, 2021 146.65 146.73 139.17 139.59 1,061,573 -4.84(-3.35%)
Feb 24, 2021 143.10 145.89 141.56 144.43 1,387,445 +2.45(+1.73%)
Feb 23, 2021 140.06 142.38 136.75 141.98 1,915,828 +3.66(+2.65%)
Feb 22, 2021 133.14 138.98 132.73 138.32 2,152,248 +4.72(+3.53%)
Feb 19, 2021 131.57 134.16 131.57 133.59 679,047 +2.88(+2.20%)
Feb 18, 2021 130.50 132.00 129.51 130.72 629,803 -1.30(-0.99%)
Feb 17, 2021 131.84 133.37 130.84 132.02 653,709 -0.42(-0.32%)
Feb 16, 2021 128.20 133.26 127.75 132.44 858,548 +5.74(+4.53%)
Feb 12, 2021 126.52 127.82 126.00 126.70 781,314 +0.02(+0.01%)
Feb 11, 2021 127.31 127.97 125.03 126.68 748,040 -1.02(-0.80%)
Feb 10, 2021 128.48 129.69 127.01 127.71 628,686 +0.27(+0.21%)
Feb 09, 2021 127.30 127.97 126.22 127.44 682,214 +0.14(+0.11%)
Feb 08, 2021 125.38 128.10 124.97 127.30 590,190 +2.23(+1.78%)
Feb 05, 2021 126.98 127.01 124.67 125.07 606,753 -0.53(-0.43%)
Feb 04, 2021 123.16 126.89 122.87 125.60 850,610 +3.22(+2.64%)
Feb 03, 2021 120.77 122.56 120.10 122.38 761,647 +1.16(+0.96%)
Feb 02, 2021 120.39 122.60 119.06 121.22 622,428 +2.79(+2.35%)
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.