Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M&T Bank (NY: MTB )

144.49 -2.33 (-1.59%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 10, 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 (%)
Apr 30, 2019 144.11 144.35 142.41 143.24 718,597 -0.48(-0.33%)
Apr 29, 2019 142.55 144.53 142.44 143.72 739,267 +1.41(+0.99%)
Apr 26, 2019 141.33 142.44 140.69 142.30 509,848 +0.99(+0.70%)
Apr 25, 2019 139.44 141.91 139.01 141.31 543,437 +1.03(+0.73%)
Apr 24, 2019 140.23 140.70 138.89 140.28 704,496 -0.50(-0.35%)
Apr 23, 2019 139.96 141.17 138.57 140.78 978,584 +0.56(+0.40%)
Apr 22, 2019 139.76 140.56 139.07 140.22 552,921 +0.13(+0.09%)
Apr 18, 2019 141.45 142.09 139.97 140.09 673,703 -1.80(-1.27%)
Apr 17, 2019 141.85 142.37 140.54 141.90 621,562 +0.17(+0.12%)
Apr 16, 2019 138.21 142.18 137.57 141.73 1,131,921 +3.84(+2.78%)
Apr 15, 2019 140.20 141.96 136.40 137.89 1,385,921 -3.40(-2.41%)
Apr 12, 2019 139.93 142.62 139.55 141.29 1,210,624 +2.74(+1.98%)
Apr 11, 2019 138.15 139.44 137.39 138.54 733,155 +1.22(+0.89%)
Apr 10, 2019 136.91 137.53 135.41 137.32 700,323 +0.77(+0.57%)
Apr 09, 2019 137.37 137.74 135.49 136.55 617,519 -1.62(-1.18%)
Apr 08, 2019 137.37 138.32 136.74 138.17 449,809 +0.71(+0.51%)
Apr 05, 2019 137.84 138.32 136.58 137.47 835,539 -0.06(-0.04%)
Apr 04, 2019 136.24 138.16 135.55 137.53 740,855 +1.19(+0.87%)
Apr 03, 2019 137.30 138.28 135.72 136.34 661,870 +0.12(+0.09%)
Apr 02, 2019 135.80 137.47 135.12 136.22 703,688 +0.01(+0.01%)
Apr 01, 2019 133.19 136.43 133.00 136.21 873,829 +3.97(+3.00%)
Mar 29, 2019 133.46 133.86 131.93 132.24 970,897 -0.32(-0.24%)
Mar 28, 2019 131.06 132.63 130.63 132.56 799,017 +1.76(+1.35%)
Mar 27, 2019 130.67 131.45 129.61 130.80 794,137 -0.23(-0.17%)
Mar 26, 2019 129.65 131.70 129.05 131.03 939,207 +1.93(+1.49%)
Mar 25, 2019 129.70 130.58 128.23 129.10 962,161 -0.42(-0.33%)
Mar 22, 2019 134.12 134.12 128.96 129.52 1,341,232 -5.50(-4.07%)
Mar 21, 2019 137.29 137.49 134.80 135.02 1,057,475 -2.92(-2.12%)
Mar 20, 2019 143.89 144.32 137.89 137.95 1,118,422 -6.37(-4.41%)
Mar 19, 2019 147.99 147.99 143.91 144.31 898,005 -2.85(-1.93%)
Mar 18, 2019 145.91 147.74 145.73 147.16 798,880 +1.86(+1.28%)
Mar 15, 2019 145.47 147.06 145.08 145.30 1,600,194 -0.68(-0.47%)
Mar 14, 2019 145.13 146.41 144.67 145.98 1,074,326 +0.98(+0.67%)
Mar 13, 2019 143.98 145.73 143.45 145.00 929,465 +1.52(+1.06%)
Mar 12, 2019 142.93 144.25 142.75 143.48 1,011,399 +1.07(+0.75%)
Mar 11, 2019 141.81 143.09 141.23 142.41 1,028,538 +1.05(+0.74%)
Mar 08, 2019 140.11 141.75 139.99 141.36 940,145 +0.17(+0.12%)
Mar 07, 2019 142.34 142.67 140.70 141.19 1,301,932 -1.90(-1.33%)
Mar 06, 2019 145.20 145.71 143.07 143.09 1,507,561 -2.33(-1.60%)
Mar 05, 2019 145.31 146.22 142.93 145.42 894,238 -0.14(-0.10%)
Mar 04, 2019 145.40 147.57 144.55 145.57 1,273,053 +0.21(+0.15%)
Mar 01, 2019 145.71 146.63 144.47 145.36 1,091,770 +0.45(+0.31%)
Feb 28, 2019 144.73 145.77 144.12 144.91 903,654 +0.44(+0.31%)
Feb 27, 2019 142.99 144.62 142.47 144.47 1,017,560 +1.69(+1.19%)
Feb 26, 2019 143.77 144.62 142.41 142.78 1,175,518 -1.64(-1.14%)
Feb 25, 2019 145.31 145.65 144.16 144.42 789,728 +0.00(+0.00%)
Feb 22, 2019 144.93 145.46 143.71 144.42 798,955 -0.51(-0.35%)
Feb 21, 2019 146.21 146.84 144.51 144.93 1,041,565 -2.45(-1.66%)
Feb 20, 2019 145.18 147.47 144.36 147.37 1,007,684 +2.11(+1.45%)
Feb 19, 2019 143.30 145.70 142.72 145.26 774,341 +1.01(+0.70%)
Feb 15, 2019 142.87 144.27 142.54 144.25 1,534,137 +2.62(+1.85%)
Feb 14, 2019 141.99 142.31 140.41 141.63 740,238 -1.24(-0.87%)
Feb 13, 2019 142.35 143.86 142.18 142.87 737,869 +0.52(+0.37%)
Feb 12, 2019 141.65 143.28 141.30 142.35 1,105,845 +1.38(+0.98%)
Feb 11, 2019 138.94 141.01 138.84 140.97 1,323,694 +2.47(+1.78%)
Feb 08, 2019 139.00 139.96 136.62 138.50 1,157,469 -1.08(-0.77%)
Feb 07, 2019 136.24 140.06 136.24 139.58 1,578,486 +4.21(+3.11%)
Feb 06, 2019 135.52 136.78 134.62 135.37 1,010,764 -0.63(-0.46%)
Feb 05, 2019 137.10 137.27 134.47 135.99 1,044,449 -1.17(-0.85%)
Feb 04, 2019 137.47 137.56 136.18 137.16 1,450,674 -0.16(-0.12%)
Feb 01, 2019 138.04 138.46 136.41 137.32 1,068,139 -0.45(-0.33%)
Jan 31, 2019 138.44 138.80 136.06 137.78 1,445,466 -1.37(-0.99%)
Jan 30, 2019 140.42 140.98 138.85 139.15 786,876 -1.52(-1.08%)
Jan 29, 2019 140.45 141.36 140.18 140.67 560,152 +0.28(+0.20%)
Jan 28, 2019 140.32 141.36 139.33 140.40 688,602 -0.54(-0.38%)
Jan 25, 2019 141.59 142.19 140.53 140.93 822,840 -0.09(-0.07%)
Jan 24, 2019 139.84 141.93 139.29 141.03 989,751 +0.73(+0.52%)
Jan 23, 2019 140.41 140.77 138.90 140.30 1,130,250 +0.73(+0.52%)
Jan 22, 2019 138.05 139.67 138.05 139.57 1,368,614 +0.91(+0.66%)
Jan 18, 2019 137.77 139.78 136.34 138.66 1,465,945 +1.99(+1.46%)
Jan 17, 2019 133.03 136.91 133.03 136.66 2,307,460 +7.36(+5.69%)
Jan 16, 2019 127.90 130.24 126.93 129.30 1,306,900 +2.49(+1.96%)
Jan 15, 2019 126.70 126.98 124.96 126.82 859,117 +0.34(+0.27%)
Jan 14, 2019 125.32 127.29 125.13 126.47 852,359 +0.19(+0.15%)
Jan 11, 2019 125.23 127.13 124.76 126.28 550,789 +0.31(+0.25%)
Jan 10, 2019 127.11 127.36 125.07 125.97 676,172 -1.60(-1.25%)
Jan 09, 2019 127.13 128.10 126.20 127.57 1,088,716 +1.34(+1.06%)
Jan 08, 2019 126.16 126.67 125.06 126.23 1,669,758 +0.55(+0.43%)
Jan 07, 2019 123.62 126.45 123.00 125.69 1,301,715 +1.52(+1.23%)
Jan 04, 2019 122.59 124.51 121.91 124.16 1,209,658 +3.70(+3.07%)
Jan 03, 2019 120.90 122.54 120.28 120.46 1,217,623 -0.86(-0.71%)
Jan 02, 2019 118.16 121.50 118.16 121.32 1,044,016 +1.47(+1.23%)
Dec 31, 2018 118.78 119.97 117.97 119.85 693,622 +1.59(+1.35%)
Dec 28, 2018 118.48 119.65 117.45 118.26 848,516 +0.49(+0.41%)
Dec 27, 2018 116.73 117.77 114.10 117.77 884,944 -0.36(-0.30%)
Dec 26, 2018 114.31 118.19 112.02 118.13 1,138,788 +4.47(+3.93%)
Dec 24, 2018 115.55 116.22 113.62 113.66 687,531 -2.50(-2.15%)
Dec 21, 2018 117.44 120.16 115.49 116.16 2,596,783 -1.99(-1.69%)
Dec 20, 2018 117.54 119.15 116.82 118.15 1,364,370 -0.38(-0.32%)
Dec 19, 2018 120.48 121.91 117.64 118.53 1,204,049 -2.14(-1.77%)
Dec 18, 2018 122.73 123.92 119.70 120.66 1,083,979 -1.88(-1.54%)
Dec 17, 2018 123.09 124.90 122.00 122.55 991,658 -1.22(-0.99%)
Dec 14, 2018 124.60 126.14 123.41 123.77 984,900 -1.57(-1.25%)
Dec 13, 2018 129.29 129.70 124.77 125.33 1,385,378 -3.88(-3.00%)
Dec 12, 2018 130.43 131.28 128.44 129.21 966,022 +0.63(+0.49%)
Dec 11, 2018 131.66 132.15 127.80 128.58 662,286 -1.50(-1.15%)
Dec 10, 2018 132.01 132.01 128.24 130.08 861,099 -2.11(-1.60%)
Dec 07, 2018 135.02 136.24 131.66 132.19 1,065,631 -2.87(-2.13%)
Dec 06, 2018 131.68 135.08 130.73 135.06 1,325,392 +0.18(+0.13%)
Dec 04, 2018 140.30 140.87 134.18 134.89 1,371,360 -6.25(-4.43%)
Dec 03, 2018 142.62 143.19 139.47 141.14 994,883 -0.38(-0.27%)
Nov 30, 2018 140.04 142.39 140.04 141.52 1,788,035 +1.11(+0.79%)
Nov 29, 2018 139.32 141.35 138.59 140.41 1,082,760 +0.20(+0.14%)
Nov 28, 2018 139.47 141.65 138.09 140.21 1,248,632 +0.84(+0.60%)
Nov 27, 2018 140.85 141.89 138.98 139.37 1,054,458 -2.19(-1.55%)
Nov 26, 2018 140.84 142.13 140.24 141.56 1,079,623 +2.35(+1.69%)
Nov 23, 2018 138.71 139.96 137.70 139.22 266,464 -0.48(-0.35%)
Nov 21, 2018 139.70 139.70 139.70 0 -0.37(-0.26%)
Nov 20, 2018 139.67 140.85 137.07 140.06 1,607,209 -0.26(-0.18%)
Nov 19, 2018 140.74 141.60 138.71 140.32 1,088,701 -0.38(-0.27%)
Nov 16, 2018 139.04 141.50 138.72 140.71 1,247,387 +0.62(+0.45%)
Nov 15, 2018 136.46 140.18 135.84 140.08 1,182,812 +2.50(+1.81%)
Nov 14, 2018 140.34 141.20 136.13 137.58 1,309,572 -1.84(-1.32%)
Nov 13, 2018 137.44 140.00 137.44 139.42 979,558 +1.97(+1.44%)
Nov 12, 2018 138.67 139.20 137.28 137.45 929,381 -1.32(-0.95%)
Nov 09, 2018 139.21 140.07 137.83 138.77 894,063 -0.54(-0.39%)
Nov 08, 2018 137.18 140.06 136.78 139.31 956,158 +1.60(+1.16%)
Nov 07, 2018 137.06 137.97 134.30 137.72 953,113 +1.05(+0.77%)
Nov 06, 2018 136.74 137.58 135.69 136.67 942,193 -0.42(-0.31%)
Nov 05, 2018 136.55 137.82 136.34 137.09 985,111 +0.43(+0.32%)
Nov 02, 2018 137.15 138.70 134.98 136.66 1,121,122 +0.15(+0.11%)
Nov 01, 2018 138.24 138.94 136.21 136.51 1,091,846 -1.17(-0.85%)
Oct 31, 2018 137.18 139.76 136.98 137.68 1,071,822 +1.84(+1.35%)
Oct 30, 2018 134.64 136.03 133.45 135.84 1,276,920 +1.37(+1.02%)
Oct 29, 2018 134.00 135.85 133.15 134.47 1,035,792 +2.51(+1.91%)
Oct 26, 2018 130.58 133.16 130.20 131.96 1,358,875 +0.14(+0.11%)
Oct 25, 2018 129.19 133.14 128.92 131.82 974,927 +3.09(+2.40%)
Oct 24, 2018 131.86 132.06 128.46 128.73 1,571,454 -3.45(-2.61%)
Oct 23, 2018 129.97 133.24 129.97 132.17 1,393,344 +0.66(+0.50%)
Oct 22, 2018 136.65 136.92 131.52 131.52 1,839,426 -3.85(-2.85%)
Oct 19, 2018 134.06 136.08 133.08 135.37 1,260,722 +1.55(+1.16%)
Oct 18, 2018 135.38 136.85 133.60 133.82 1,157,474 -0.94(-0.70%)
Oct 17, 2018 132.52 136.06 130.51 134.76 1,665,469 +2.64(+2.00%)
Oct 16, 2018 132.99 133.30 130.96 132.12 969,568 -0.23(-0.18%)
Oct 15, 2018 131.95 133.50 131.36 132.36 916,859 +0.41(+0.31%)
Oct 12, 2018 134.87 134.89 129.32 131.95 1,306,254 -1.61(-1.20%)
Oct 11, 2018 137.70 137.89 133.50 133.56 1,567,573 -4.47(-3.24%)
Oct 10, 2018 141.09 142.29 137.90 138.03 1,075,040 -2.92(-2.07%)
Oct 09, 2018 140.91 142.03 139.94 140.95 696,462 -0.63(-0.45%)
Oct 08, 2018 139.99 142.15 139.61 141.58 985,445 +1.48(+1.06%)
Oct 05, 2018 141.46 141.85 139.97 140.10 935,270 -0.70(-0.50%)
Oct 04, 2018 139.24 142.10 139.24 140.80 906,780 +1.66(+1.19%)
Oct 03, 2018 138.22 140.26 137.68 139.14 1,017,076 +1.82(+1.33%)
Oct 02, 2018 136.70 137.38 135.80 137.32 831,567 +0.23(+0.17%)
Oct 01, 2018 138.33 138.50 136.49 137.09 835,044 +0.12(+0.09%)
Sep 28, 2018 137.12 138.38 136.74 136.96 1,106,586 -0.88(-0.64%)
Sep 27, 2018 139.21 139.30 137.64 137.84 986,204 -1.49(-1.07%)
Sep 26, 2018 141.60 142.34 139.05 139.33 1,212,018 -1.00(-0.71%)
Sep 25, 2018 142.38 142.38 140.03 140.33 982,299 -1.30(-0.92%)
Sep 24, 2018 144.23 144.38 141.55 141.63 953,347 -2.37(-1.65%)
Sep 21, 2018 143.71 144.63 143.60 144.00 1,703,189 +0.10(+0.07%)
Sep 20, 2018 143.66 145.02 143.10 143.90 1,168,200 +0.72(+0.50%)
Sep 19, 2018 140.93 143.50 140.93 143.19 858,551 +2.42(+1.72%)
Sep 18, 2018 141.07 141.28 140.06 140.76 1,032,270 -0.51(-0.36%)
Sep 17, 2018 142.54 143.42 141.02 141.27 1,016,727 -1.25(-0.88%)
Sep 14, 2018 142.71 143.42 142.31 142.52 834,595 +0.18(+0.12%)
Sep 13, 2018 145.65 145.65 142.13 142.34 1,419,921 -2.86(-1.97%)
Sep 12, 2018 147.95 148.46 145.14 145.21 979,309 -3.69(-2.48%)
Sep 11, 2018 148.16 149.68 147.69 148.90 768,828 +0.32(+0.21%)
Sep 10, 2018 149.35 149.79 148.53 148.59 968,937 -0.25(-0.17%)
Sep 07, 2018 149.49 149.49 148.15 148.84 811,528 +0.14(+0.10%)
Sep 06, 2018 149.24 149.69 148.35 148.70 908,709 -0.91(-0.61%)
Sep 05, 2018 149.23 150.47 148.89 149.60 1,412,371 +0.32(+0.21%)
Sep 04, 2018 148.14 149.76 146.92 149.29 996,772 +1.83(+1.24%)
Aug 31, 2018 147.46 147.46 147.46 0 +1.49(+1.02%)
Aug 30, 2018 146.72 146.83 145.48 145.97 787,323 -1.02(-0.69%)
Aug 29, 2018 147.30 147.37 146.15 146.98 866,557 -0.20(-0.14%)
Aug 28, 2018 147.18 147.47 146.36 147.18 1,085,498 +0.45(+0.31%)
Aug 27, 2018 146.45 147.42 145.94 146.73 637,592 +0.80(+0.55%)
Aug 24, 2018 146.73 146.93 145.82 145.93 671,290 -0.21(-0.15%)
Aug 23, 2018 146.39 146.76 145.73 146.14 628,088 -0.36(-0.25%)
Aug 22, 2018 146.11 146.69 145.55 146.50 419,190 -0.06(-0.04%)
Aug 21, 2018 145.34 147.49 144.99 146.56 1,115,715 +1.28(+0.88%)
Aug 20, 2018 145.88 146.29 144.64 145.29 1,025,175 -0.79(-0.54%)
Aug 17, 2018 146.33 147.18 145.34 146.08 1,077,978 -0.36(-0.24%)
Aug 16, 2018 144.53 147.02 144.40 146.44 873,280 +2.71(+1.89%)
Aug 15, 2018 143.76 144.72 143.05 143.72 887,294 -1.17(-0.81%)
Aug 14, 2018 143.63 145.64 143.17 144.89 1,043,078 +1.68(+1.17%)
Aug 13, 2018 143.78 144.84 142.94 143.21 758,571 -0.77(-0.53%)
Aug 10, 2018 143.93 144.68 142.82 143.98 901,094 -1.64(-1.12%)
Aug 09, 2018 146.42 146.54 145.04 145.62 496,534 -1.00(-0.68%)
Aug 08, 2018 145.47 147.12 144.55 146.62 506,087 +1.30(+0.89%)
Aug 07, 2018 145.25 146.46 145.20 145.32 472,586 +0.33(+0.23%)
Aug 06, 2018 144.47 145.10 143.15 144.99 802,568 +0.62(+0.43%)
Aug 03, 2018 144.19 144.82 143.28 144.37 812,652 -0.18(-0.13%)
Aug 02, 2018 142.64 145.00 142.24 144.55 869,412 +0.90(+0.63%)
Aug 01, 2018 144.25 145.24 142.93 143.65 896,496 +0.17(+0.12%)
Jul 31, 2018 145.73 145.73 143.37 143.47 746,140 -1.90(-1.31%)
Jul 30, 2018 145.57 146.83 145.20 145.38 899,369 +0.04(+0.03%)
Jul 27, 2018 143.51 145.44 142.54 145.34 1,254,379 +2.19(+1.53%)
Jul 26, 2018 142.95 144.12 142.75 143.15 1,758,965 +0.62(+0.44%)
Jul 25, 2018 143.28 143.57 141.38 142.53 1,482,965 -0.84(-0.58%)
Jul 24, 2018 144.72 145.16 142.72 143.37 1,121,640 -1.17(-0.81%)
Jul 23, 2018 143.15 144.68 142.90 144.53 1,134,873 +1.35(+0.94%)
Jul 20, 2018 142.92 144.21 142.52 143.19 1,555,422 +0.19(+0.13%)
Jul 19, 2018 144.34 144.49 141.94 143.00 1,095,776 -1.41(-0.98%)
Jul 18, 2018 139.00 145.13 137.46 144.41 2,099,763 +4.95(+3.55%)
Jul 17, 2018 139.35 140.63 139.06 139.46 1,582,530 +0.32(+0.23%)
Jul 16, 2018 138.09 140.43 138.09 139.15 1,834,359 +1.38(+1.00%)
Jul 13, 2018 139.52 140.46 137.00 137.76 2,664,142 -1.98(-1.42%)
Jul 12, 2018 142.51 142.55 139.26 139.74 2,104,988 -1.65(-1.16%)
Jul 11, 2018 141.79 142.67 141.18 141.39 1,260,297 -0.89(-0.62%)
Jul 10, 2018 143.16 143.24 141.19 142.28 2,187,203 -0.58(-0.41%)
Jul 09, 2018 140.70 143.46 140.40 142.85 1,339,647 +3.01(+2.15%)
Jul 06, 2018 139.36 140.59 138.88 139.84 1,002,213 -0.10(-0.07%)
Jul 05, 2018 141.00 141.20 139.59 139.94 820,462 +0.02(+0.01%)
Jul 03, 2018 139.92 139.92 139.92 0 -0.85(-0.61%)
Jul 02, 2018 140.18 141.16 139.83 140.78 885,109 -0.05(-0.03%)
Jun 29, 2018 141.01 143.28 140.82 140.83 1,801,909 +1.22(+0.87%)
Jun 28, 2018 139.47 140.48 138.52 139.61 1,632,487 +0.17(+0.12%)
Jun 27, 2018 142.08 142.88 139.27 139.44 1,193,461 -1.41(-1.00%)
Jun 26, 2018 142.17 142.17 140.16 140.85 817,234 -1.37(-0.97%)
Jun 25, 2018 142.89 143.29 141.03 142.22 799,932 -0.94(-0.66%)
Jun 22, 2018 145.01 145.43 142.82 143.17 1,455,607 -1.28(-0.89%)
Jun 21, 2018 144.30 145.24 143.22 144.45 1,674,483 +0.38(+0.26%)
Jun 20, 2018 145.15 145.75 143.76 144.07 1,024,330 -0.25(-0.17%)
Jun 19, 2018 142.84 144.74 142.61 144.32 1,478,029 +0.25(+0.17%)
Jun 18, 2018 143.00 144.64 142.58 144.07 1,409,075 -0.55(-0.38%)
Jun 15, 2018 144.83 142.47 144.62 2,710,132 +0.03(+0.02%)
Jun 14, 2018 145.30 145.38 143.12 144.60 1,557,389 +0.26(+0.18%)
Jun 13, 2018 145.25 146.38 143.69 144.34 1,094,248 -0.63(-0.43%)
Jun 12, 2018 145.67 146.87 143.91 144.97 908,925 -0.51(-0.35%)
Jun 11, 2018 147.00 148.29 145.23 145.49 1,053,014 -1.10(-0.75%)
Jun 08, 2018 147.35 147.68 146.02 146.59 1,100,497 -0.46(-0.31%)
Jun 07, 2018 148.18 149.09 146.36 147.05 945,197 -0.65(-0.44%)
Jun 06, 2018 147.71 147.70 664,049 +3.41(+2.36%)
Jun 05, 2018 144.33 144.90 143.04 144.29 656,554 -0.61(-0.42%)
Jun 04, 2018 145.18 145.70 144.05 144.91 736,785 +0.33(+0.23%)
Jun 01, 2018 144.22 145.65 143.86 144.58 649,156 +2.15(+1.51%)
May 31, 2018 143.14 144.12 141.69 142.42 1,254,028 -1.03(-0.72%)
May 30, 2018 143.43 144.18 141.90 143.46 787,648 +1.97(+1.39%)
May 29, 2018 145.72 146.10 140.53 141.49 1,331,257 -6.05(-4.10%)
May 25, 2018 147.54 147.54 147.54 0 -0.67(-0.45%)
May 24, 2018 148.80 148.80 146.18 148.20 688,710 -0.72(-0.48%)
May 23, 2018 150.59 151.35 148.15 148.92 556,823 -2.58(-1.70%)
May 22, 2018 150.53 152.92 149.92 151.50 695,326 +1.52(+1.01%)
May 21, 2018 150.23 151.15 149.60 149.98 690,116 +0.18(+0.12%)
May 18, 2018 151.34 151.80 149.80 149.80 591,821 -1.99(-1.31%)
May 17, 2018 151.67 152.25 150.25 151.80 660,650 -0.01(-0.01%)
May 16, 2018 151.77 152.65 150.81 151.80 546,254 -0.11(-0.07%)
May 15, 2018 151.53 153.51 151.09 151.91 670,538 +0.07(+0.04%)
May 14, 2018 153.34 153.39 151.47 151.84 402,607 -1.10(-0.72%)
May 11, 2018 153.15 154.12 152.52 152.94 514,440 -0.07(-0.05%)
May 10, 2018 151.71 153.56 150.81 153.01 645,179 +1.33(+0.88%)
May 09, 2018 150.13 152.48 149.18 151.68 772,048 +2.51(+1.68%)
May 08, 2018 148.98 150.74 148.40 149.17 908,919 +0.12(+0.08%)
May 07, 2018 148.86 149.91 147.13 149.05 865,301 +0.39(+0.26%)
May 04, 2018 147.26 149.89 145.66 148.66 1,216,894 +0.71(+0.48%)
May 03, 2018 147.22 149.30 145.11 147.96 1,296,189 +0.00(+0.00%)
May 02, 2018 149.83 151.04 147.78 147.96 1,509,877 -2.63(-1.75%)
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.