Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MTB	146.96	148.93	146.264	146.38	-0.49	657,622	11,002	143.82	149.55
2024-04-25	Z	MTB	148.06	148.25	145.655	146.90	-0.96	920,277	14,266	141.50	159.81
2024-04-24	Z	MTB	145.63	148.07	145.03	147.96	1.14	757,389	11,189	140.50	160.61
2024-04-23	Z	MTB	145.79	147.67	145.22	146.86	1.15	727,096	12,913	140.29	158.12
2024-04-22	Z	MTB	144.06	146.06	143.00	145.68	2.28	861,201	16,492	128.31	158.12
2024-04-19	Z	MTB	139.92	143.42	139.555	143.38	4.11	1,525,219	17,549	140.29	158.12
2024-04-18	Z	MTB	138.93	140.98	138.375	139.30	0.24	816,814	12,706	137.41	140.00
2024-04-17	Z	MTB	138.61	140.1599	137.76	139.04	1.49	1,169,843	16,348	121.00	158.12
2024-04-16	Z	MTB	140.17	140.58	136.18	137.39	-3.57	1,233,249	19,831	121.00	142.98
2024-04-15	Z	MTB	139.78	145.34	138.62	140.97	6.41	2,948,442	31,518	139.05	140.94
2024-04-12	Z	MTB	133.08	135.33	133.08	134.56	-0.64	1,432,414	20,685	131.10	137.95
2024-04-11	Z	MTB	135.10	135.9399	133.0322	135.18	0.30	973,310	14,612	129.15	137.00
2024-04-10	Z	MTB	137.23	137.83	133.82	134.86	-5.93	1,181,122	17,426	128.09	138.20
2024-04-09	Z	MTB	141.04	141.92	140.00	140.76	0.17	750,473	10,040	127.58	142.55
2024-04-08	Z	MTB	139.57	141.855	138.80	140.57	1.84	968,962	12,250	140.05	141.19
2024-04-05	Z	MTB	137.50	139.00	137.10	138.71	0.60	786,426	11,871	137.66	158.12
2024-04-04	Z	MTB	140.96	141.21	137.505	138.11	-0.95	1,145,142	14,871	135.35	153.13
2024-04-03	Z	MTB	140.72	141.69	138.51	139.05	-1.59	1,042,317	14,472	136.27	149.00
2024-04-02	Z	MTB	141.92	142.4325	140.26	140.65	-2.61	946,640	14,803	139.21	142.05
2024-04-01	Z	MTB	145.44	145.44	142.67	143.22	-2.22	716,101	10,950	142.55	143.62
2024-03-29	Z	MTB	145.25	146.2081	144.1547	145.44	0.62	0	0	143.73	147.43
2024-03-28	Z	MTB	145.25	146.2081	144.1547	145.44	0.62	820,144	8,849	143.73	147.43
2024-03-27	Z	MTB	142.17	144.85	141.88	144.80	3.54	817,732	12,333	142.30	144.80
2024-03-26	Z	MTB	143.24	143.3053	141.00	141.23	-1.16	805,238	10,021	139.04	143.30
2024-03-25	Z	MTB	142.54	144.365	142.105	142.30	0.16	810,760	8,586	141.87	143.02
2024-03-22	Z	MTB	146.21	147.01	142.09	142.15	-3.72	913,664	11,893	141.52	142.43
2024-03-21	Z	MTB	143.57	146.245	143.19	145.85	2.70	1,129,512	13,846	144.61	147.00
2024-03-20	Z	MTB	138.89	143.61	138.44	143.19	3.54	868,938	11,516	143.20	144.05
2024-03-19	Z	MTB	140.54	141.34	139.17	139.61	-1.34	889,975	12,055	137.60	140.02
2024-03-18	Z	MTB	141.70	141.9299	138.61	140.93	0.37	881,812	11,098	139.26	141.60
2024-03-15	Z	MTB	139.25	142.31	139.25	140.53	0.24	5,118,396	13,159	139.96	142.30
2024-03-14	Z	MTB	142.38	143.60	139.44	140.34	-2.86	1,139,945	14,507	139.53	143.59
2024-03-13	Z	MTB	143.88	146.79	142.76	143.19	0.02	952,077	11,958	127.51	146.90
2024-03-12	Z	MTB	142.91	144.29	142.15	143.24	0.42	843,783	11,565	140.00	143.13
2024-03-11	Z	MTB	142.16	144.20	141.64	142.83	0.104	982,547	10,829	125.26	149.00
2024-03-08	Z	MTB	144.75	145.20	142.69	142.74	-0.68	758,330	9,103	134.50	146.80
2024-03-07	Z	MTB	142.85	145.425	141.40	143.37	1.70	1,649,930	15,686	139.20	157.18
2024-03-06	Z	MTB	142.95	143.70	138.99	141.64	-2.13	1,488,803	17,546	128.26	157.26
2024-03-05	Z	MTB	139.19	144.38	139.19	143.86	3.94	1,143,462	14,194	127.06	145.55
2024-03-04	Z	MTB	138.955	142.48	138.935	139.95	3.15	1,138,287	14,725	135.36	146.07
2024-03-01	Z	MTB	137.445	138.09	134.135	136.92	-2.82	944,133	10,093	124.83	136.75
2024-02-29	Z	MTB	140.00	140.6459	137.6292	139.74	1.41	1,444,949	11,162	121.83	139.62
2024-02-28	Z	MTB	137.84	139.12	137.59	138.13	-0.59	547,264	8,850	122.37	142.64
2024-02-27	Z	MTB	136.70	139.055	136.485	138.73	3.10	835,865	9,608	121.18	151.69
2024-02-26	Z	MTB	137.60	139.25	135.19	135.68	-2.47	813,550	11,141	121.35	150.20
2024-02-23	Z	MTB	138.12	138.52	136.97	138.10	0.11	534,715	8,822	137.43	138.38
2024-02-22	Z	MTB	137.55	139.57	136.71	137.98	0.88	1,432,281	13,293	137.43	138.38
2024-02-21	Z	MTB	137.06	137.88	135.2901	137.12	-0.24	761,436	10,192	121.18	137.20
2024-02-20	Z	MTB	136.93	138.37	136.04	137.36	-0.995	797,773	11,305	121.18	152.51
2024-02-19	Z	MTB	136.73	138.56	136.03	138.31	0.59	0	0	118.89	150.13
2024-02-16	Z	MTB	136.73	138.56	136.03	138.31	0.59	1,168,948	10,697	118.89	150.13
2024-02-15	Z	MTB	136.88	139.98	136.55	137.71	1.51	1,149,246	14,261	125.36	138.04
2024-02-14	Z	MTB	134.41	136.80	134.10	136.16	3.44	1,229,421	17,534	127.50	138.14
2024-02-13	Z	MTB	134.48	135.425	130.84	132.73	-4.00	1,224,729	15,455	132.50	146.54
2024-02-12	Z	MTB	133.31	138.42	133.25	136.73	3.34	1,057,315	14,741	131.50	138.50
2024-02-09	Z	MTB	131.07	133.51	130.09	133.33	1.73	1,021,448	13,787	118.30	149.25
2024-02-08	Z	MTB	129.63	132.45	129.36	131.62	1.19	1,089,409	13,257	131.25	143.27
2024-02-07	Z	MTB	133.06	133.06	128.31	130.47	-1.79	2,208,133	18,528	118.89	141.91
2024-02-06	Z	MTB	132.83	134.55	130.64	132.27	-0.73	1,077,528	12,682	119.48	148.93
2024-02-05	Z	MTB	132.19	134.32	131.86	132.98	-0.48	1,003,545	13,323	130.00	136.99
2024-02-02	Z	MTB	128.83	134.58	128.83	133.49	1.83	1,998,480	21,827	129.00	290.59
2024-02-01	Z	MTB	137.39	137.39	128.31	131.73	-6.45	3,869,833	33,362	130.00	134.00
2024-01-31	Z	MTB	137.535	141.97	137.1325	138.10	-5.69	1,715,062	18,005	126.02	139.75
2024-01-30	Z	MTB	142.44	144.345	142.18	143.73	1.02	951,771	10,084	131.38	146.58
2024-01-29	Z	MTB	141.10	142.81	140.23	142.76	1.255	741,268	9,783	140.02	142.99