Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTB.US
148.82-1.84(-1.22%)(czas lokalny: 28.05.2024 16:00)M & T Bank Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 149.75 | 150.66 | 150.66 | 150.66 | 513 456 | 0 |
23.05.2024 | 153.45 | 153.45 | 149.03 | 149.51 | 735 655 | 0 |
22.05.2024 | 153.69 | 153.69 | 151.88 | 153.03 | 595 646 | 0 |
21.05.2024 | 152.19 | 153.66 | 152.11 | 153.38 | 510 502 | 0 |
20.05.2024 | 154.00 | 155.76 | 152.21 | 152.26 | 701 389 | 0 |
17.05.2024 | 154.72 | 154.56 | 153.41 | 153.79 | 661 853 | 0 |
16.05.2024 | 154.55 | 155.39 | 153.44 | 153.47 | 708 482 | 0 |
15.05.2024 | 156.14 | 156.65 | 153.72 | 154.59 | 547 694 | 0 |
14.05.2024 | 154.50 | 155.33 | 153.34 | 155.06 | 580 947 | 0 |
13.05.2024 | 154.39 | 154.85 | 153.10 | 153.79 | 642 841 | 0 |
10.05.2024 | 153.34 | 154.94 | 152.65 | 153.66 | 1 395 791 | 0 |
09.05.2024 | 150.91 | 152.91 | 150.23 | 152.66 | 817 758 | 0 |
08.05.2024 | 147.71 | 151.34 | 147.01 | 151.26 | 1 048 576 | 0 |
07.05.2024 | 149.85 | 150.26 | 148.20 | 148.31 | 837 703 | 0 |
06.05.2024 | 147.74 | 149.29 | 146.98 | 149.24 | 878 346 | 0 |
03.05.2024 | 147.00 | 148.77 | 146.53 | 146.58 | 531 832 | 0 |
02.05.2024 | 147.50 | 147.88 | 145.54 | 146.27 | 666 707 | 0 |
01.05.2024 | 145.01 | 148.06 | 144.88 | 146.13 | 776 127 | 0 |
30.04.2024 | 144.47 | 145.87 | 143.96 | 144.39 | 545 283 | 0 |
29.04.2024 | 146.24 | 147.40 | 145.44 | 145.52 | 734 970 | 0 |
26.04.2024 | 146.96 | 148.93 | 146.05 | 146.38 | 657 022 | 0 |
25.04.2024 | 148.06 | 148.25 | 145.66 | 146.90 | 919 269 | 0 |
24.04.2024 | 145.63 | 148.07 | 145.03 | 147.96 | 755 263 | 0 |
23.04.2024 | 145.79 | 147.67 | 145.22 | 146.86 | 725 363 | 0 |
22.04.2024 | 144.06 | 146.06 | 143.00 | 145.68 | 856 786 | 0 |
19.04.2024 | 139.92 | 143.42 | 139.55 | 143.38 | 1 523 777 | 0 |
18.04.2024 | 138.93 | 140.98 | 138.38 | 139.30 | 715 253 | 0 |
17.04.2024 | 138.61 | 140.16 | 137.76 | 139.04 | 1 169 798 | 0 |
16.04.2024 | 140.17 | 140.58 | 136.18 | 137.39 | 1 232 949 | 0 |
15.04.2024 | 139.25 | 145.41 | 138.62 | 140.94 | 2 948 331 | 0 |
12.04.2024 | 133.08 | 135.33 | 133.08 | 134.56 | 1 431 487 | 0 |
11.04.2024 | 135.10 | 135.94 | 133.03 | 135.18 | 971 445 | 0 |
10.04.2024 | 137.83 | 137.80 | 133.82 | 134.86 | 1 177 614 | 0 |
09.04.2024 | 141.04 | 141.92 | 140.00 | 140.76 | 749 463 | 0 |
08.04.2024 | 139.57 | 141.85 | 138.80 | 140.57 | 968 159 | 0 |
05.04.2024 | 137.50 | 139.00 | 137.10 | 138.71 | 785 724 | 0 |
04.04.2024 | 140.96 | 141.26 | 137.50 | 138.11 | 1 145 132 | 0 |
03.04.2024 | 140.72 | 141.69 | 138.51 | 139.05 | 1 042 317 | 0 |
02.04.2024 | 141.92 | 142.43 | 140.26 | 140.65 | 946 612 | 0 |
01.04.2024 | 145.44 | 145.44 | 142.67 | 143.22 | 716 101 | 0 |
28.03.2024 | 145.25 | 145.44 | 145.44 | 145.44 | 820 144 | 0 |
27.03.2024 | 142.17 | 144.85 | 141.88 | 144.80 | 815 336 | 0 |
26.03.2024 | 143.24 | 143.54 | 141.00 | 141.23 | 800 479 | 0 |
25.03.2024 | 142.54 | 144.37 | 142.10 | 142.30 | 793 769 | 0 |
22.03.2024 | 146.35 | 147.01 | 142.09 | 142.15 | 911 573 | 0 |
21.03.2024 | 143.57 | 146.25 | 143.19 | 145.85 | 1 129 512 | 0 |
20.03.2024 | 138.89 | 143.66 | 138.44 | 143.19 | 856 420 | 0 |
19.03.2024 | 140.54 | 141.37 | 139.17 | 139.61 | 879 233 | 0 |
18.03.2024 | 141.70 | 141.93 | 138.61 | 140.93 | 881 798 | 0 |
15.03.2024 | 139.25 | 142.31 | 139.44 | 140.53 | 5 060 877 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus