M&T Bank Corp (MTB) stock
MTBNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB.PH, MTB.PJ, MTB.PK, MTB.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/304% below fair value
$220.72−3.35 (-1.50%)
Close on Oct 30, 2026Market cap $31.88BP/E 11.7Yield 2.58%
Price history
M&T Bank share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.72
-1.50% on the day
52-week range
$179.75 – $255.95
-13.8% from the high
Change over 52 weeks
+20.7%
From $182.80 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $215.50 | $225.02 | $211.71 | $220.72 | +1.43% | 21,902,472 |
| Sep 2026 | $232.44 | $242.84 | $215.72 | $217.60 | -6.98% | 22,444,466 |
| Aug 2026 | $246.68 | $255.95 | $232.93 | $233.94 | -5.01% | 19,246,229 |
| Jul 2026 | $237.78 | $255.00 | $232.04 | $246.29 | +3.48% | 25,689,154 |
| Jun 2026 | $211.57 | $239.83 | $209.74 | $238.01 | +10.13% | 25,167,100 |
| May 2026 | $218.46 | $219.47 | $202.85 | $216.11 | -1.15% | 18,937,077 |
| Apr 2026 | $208.37 | $223.73 | $204.92 | $218.63 | +5.76% | 20,855,384 |
| Mar 2026 | $211.99 | $221.09 | $193.95 | $206.72 | -4.73% | 28,105,012 |
| Feb 2026 | $221.18 | $239.00 | $214.24 | $216.98 | -2.07% | 25,935,443 |
| Jan 2026 | $200.96 | $222.83 | $199.62 | $221.57 | +9.97% | 24,981,860 |
| Dec 2025 | $188.46 | $208.26 | $187.81 | $201.48 | +5.92% | 20,472,925 |
| Nov 2025 | $182.25 | $192.60 | $179.75 | $190.22 | +3.45% | 16,725,057 |
| Oct 2025 | $196.95 | $198.87 | $174.76 | $183.87 | -6.96% | 31,571,684 |
| Sep 2025 | $197.94 | $203.96 | $192.67 | $197.62 | -2.00% | 21,943,519 |
| Aug 2025 | $185.52 | $203.19 | $182.63 | $201.66 | +6.87% | 18,388,206 |
| Jul 2025 | $193.33 | $204.32 | $188.41 | $188.70 | -2.73% | 25,112,860 |
| Jun 2025 | $180.71 | $196.26 | $177.40 | $193.99 | +6.21% | 24,451,945 |
| May 2025 | $169.20 | $188.40 | $167.35 | $182.64 | +7.59% | 24,553,139 |
| Apr 2025 | $177.84 | $180.01 | $150.75 | $169.76 | -5.03% | 29,665,539 |
| Mar 2025 | $191.41 | $193.06 | $168.87 | $178.75 | -6.77% | 35,182,147 |
| Feb 2025 | $196.55 | $202.32 | $188.12 | $191.72 | -4.73% | 20,968,463 |
| Jan 2025 | $189.17 | $203.32 | $185.72 | $201.24 | +7.04% | 27,620,850 |
| Dec 2024 | $219.58 | $219.85 | $184.22 | $188.01 | -14.54% | 25,013,942 |
| Nov 2024 | $195.58 | $225.70 | $189.25 | $219.99 | +13.00% | 20,212,383 |
| Oct 2024 | $176.67 | $200.94 | $170.10 | $194.68 | +9.30% | 27,017,671 |
| Sep 2024 | $172.17 | $180.64 | $161.40 | $178.12 | +3.49% | 21,894,606 |
| Aug 2024 | $172.15 | $173.44 | $155.10 | $172.11 | -0.03% | 18,133,065 |
| Jul 2024 | $151.74 | $176.44 | $145.82 | $172.17 | +13.75% | 22,517,410 |
| Jun 2024 | $151.40 | $152.86 | $139.78 | $151.36 | -0.16% | 16,073,109 |
| May 2024 | $145.01 | $156.65 | $144.24 | $151.60 | +4.99% | 16,176,804 |
| Apr 2024 | $145.44 | $148.93 | $133.03 | $144.39 | -0.72% | 22,843,102 |
| Mar 2024 | $137.54 | $147.01 | $134.14 | $145.44 | +4.08% | 24,097,967 |
| Feb 2024 | $137.39 | $140.65 | $128.31 | $139.74 | +1.19% | 25,267,290 |
| Jan 2024 | $136.56 | $144.42 | $128.55 | $138.10 | +0.74% | 25,369,998 |
| Dec 2023 | $127.50 | $148.23 | $127.00 | $137.08 | +6.95% | 23,096,733 |
| Nov 2023 | $112.14 | $129.41 | $111.08 | $128.17 | +13.68% | 17,206,464 |
| Oct 2023 | $126.68 | $129.01 | $108.53 | $112.75 | -10.83% | 23,887,957 |
| Sep 2023 | $125.79 | $130.90 | $117.82 | $126.45 | +1.12% | 19,957,852 |
| Aug 2023 | $138.45 | $142.42 | $124.07 | $125.05 | -10.59% | 16,702,044 |
| Jul 2023 | $124.20 | $142.23 | $121.82 | $139.86 | +13.01% | 22,682,838 |
| Jun 2023 | $120.06 | $130.89 | $115.31 | $123.76 | +3.86% | 27,560,704 |
| May 2023 | $125.07 | $127.11 | $109.36 | $119.16 | -5.28% | 33,969,216 |
| Apr 2023 | $120.66 | $129.87 | $114.38 | $125.80 | +5.21% | 33,212,405 |
| Mar 2023 | $154.36 | $155.09 | $110.00 | $119.57 | -23.00% | 66,834,666 |
| Feb 2023 | $153.97 | $161.99 | $153.24 | $155.29 | -0.46% | 25,184,002 |
| Jan 2023 | $145.00 | $158.00 | $139.03 | $156.00 | +7.54% | 25,906,356 |
| Dec 2022 | $170.68 | $171.27 | $138.43 | $145.06 | -14.68% | 31,316,314 |
| Nov 2022 | $169.72 | $172.59 | $162.07 | $170.02 | +0.98% | 25,592,408 |
| Oct 2022 | $178.83 | $192.56 | $159.40 | $168.37 | -4.51% | 33,214,286 |
| Sep 2022 | $181.76 | $191.35 | $173.54 | $176.32 | -3.00% | 22,113,940 |
| Aug 2022 | $176.64 | $193.42 | $173.40 | $181.78 | +2.44% | 17,840,093 |
| Jul 2022 | $158.63 | $178.08 | $148.80 | $177.45 | +11.33% | 22,184,583 |
| Jun 2022 | $180.51 | $181.79 | $156.19 | $159.39 | -11.44% | 23,126,308 |
| May 2022 | $168.25 | $181.12 | $159.41 | $179.97 | +8.00% | 24,896,017 |
| Apr 2022 | $172.14 | $184.29 | $157.95 | $166.64 | -1.69% | 42,242,399 |
| Mar 2022 | $179.84 | $186.69 | $167.02 | $169.50 | -6.99% | 36,583,333 |
| Feb 2022 | $169.11 | $186.95 | $168.10 | $182.23 | +7.59% | 24,752,575 |
| Jan 2022 | $155.77 | $186.93 | $155.24 | $169.38 | +10.29% | 37,110,333 |
| Dec 2021 | $150.04 | $156.66 | $141.49 | $153.58 | +4.75% | 18,800,067 |
| Nov 2021 | $149.03 | $163.26 | $145.93 | $146.61 | -0.35% | 19,397,263 |
| Oct 2021 | $152.32 | $162.54 | $145.72 | $147.12 | -1.49% | 20,544,524 |
| Sep 2021 | $140.31 | $154.71 | $131.42 | $149.34 | +6.66% | 20,531,510 |
| Aug 2021 | $134.47 | $143.22 | $131.29 | $140.01 | +4.60% | 17,082,781 |
| Jul 2021 | $147.08 | $147.86 | $128.46 | $133.85 | -7.89% | 21,389,600 |
| Jun 2021 | $162.19 | $164.39 | $142.55 | $145.31 | -9.57% | 18,924,640 |
| May 2021 | $159.30 | $168.27 | $154.95 | $160.69 | +1.90% | 16,054,611 |
| Apr 2021 | $151.21 | $160.87 | $147.81 | $157.69 | +4.01% | 20,477,752 |
| Mar 2021 | $154.19 | $161.75 | $145.57 | $151.61 | +0.44% | 22,967,611 |
| Feb 2021 | $133.49 | $164.72 | $131.29 | $150.94 | +13.94% | 15,783,455 |
| Jan 2021 | $128.63 | $151.00 | $125.45 | $132.47 | +4.06% | 17,783,257 |
| Dec 2020 | $120.21 | $129.97 | $118.54 | $127.30 | +9.28% | 18,255,334 |
| Nov 2020 | $105.00 | $127.46 | $98.08 | $116.49 | +12.46% | 27,699,557 |
| Oct 2020 | $92.22 | $107.82 | $90.45 | $103.58 | +12.48% | 19,307,572 |
| Sep 2020 | $102.26 | $108.50 | $88.48 | $92.09 | -10.82% | 20,758,425 |
| Aug 2020 | $105.93 | $114.13 | $100.80 | $103.26 | -2.54% | 13,165,277 |
| Jul 2020 | $104.49 | $107.45 | $94.43 | $105.95 | +1.90% | 17,673,810 |
| Jun 2020 | $106.25 | $130.14 | $98.68 | $103.97 | -1.60% | 24,360,922 |
| May 2020 | $109.21 | $116.17 | $85.09 | $105.66 | -5.73% | 18,657,874 |
| Apr 2020 | $97.96 | $119.97 | $90.95 | $112.08 | +8.36% | 17,919,961 |
| Mar 2020 | $140.38 | $148.11 | $87.64 | $103.43 | -26.32% | 31,660,692 |
| Feb 2020 | $169.45 | $174.00 | $136.38 | $140.38 | -16.70% | 13,694,547 |
| Jan 2020 | $170.36 | $173.44 | $158.41 | $168.52 | -0.72% | 15,271,971 |
| Dec 2019 | $165.75 | $172.63 | $160.46 | $169.75 | +3.04% | 11,095,469 |
| Nov 2019 | $158.14 | $169.80 | $157.20 | $164.74 | +5.25% | 11,280,624 |
| Oct 2019 | $159.04 | $160.51 | $147.01 | $156.53 | -0.91% | 15,248,482 |
| Sep 2019 | $144.80 | $160.17 | $141.50 | $157.97 | +8.04% | 13,222,535 |
| Aug 2019 | $163.89 | $164.55 | $142.96 | $146.21 | -10.98% | 14,937,322 |
| Jul 2019 | $171.25 | $174.93 | $160.45 | $164.25 | -3.42% | 16,488,231 |
| Jun 2019 | $159.18 | $170.41 | $158.62 | $170.07 | +6.56% | 12,119,362 |
| May 2019 | $169.83 | $171.77 | $158.75 | $159.60 | -6.16% | 16,922,604 |
| Apr 2019 | $158.14 | $171.61 | $157.92 | $170.07 | +8.31% | 13,476,236 |
| Mar 2019 | $173.01 | $175.72 | $152.25 | $157.02 | -9.27% | 18,698,752 |
| Feb 2019 | $164.86 | $176.11 | $160.59 | $173.06 | +5.18% | 16,938,724 |
| Jan 2019 | $141.11 | $169.81 | $141.11 | $164.54 | +14.96% | 19,485,975 |
| Dec 2018 | $170.32 | $171.01 | $133.78 | $143.13 | -15.31% | 17,652,351 |
| Nov 2018 | $166.08 | $170.75 | $161.35 | $169.01 | +2.18% | 19,298,098 |
| Oct 2018 | $166.19 | $170.94 | $154.33 | $165.41 | +0.53% | 22,155,343 |
| Sep 2018 | $177.97 | $180.77 | $164.28 | $164.54 | -7.12% | 16,739,611 |
| Aug 2018 | $174.29 | $178.20 | $171.86 | $177.15 | +2.19% | 15,158,034 |
| Jul 2018 | $169.37 | $177.40 | $165.53 | $173.35 | +1.88% | 24,074,533 |
| Jun 2018 | $174.25 | $180.13 | $167.32 | $170.15 | -1.12% | 20,868,221 |
| May 2018 | $181.42 | $187.07 | $170.58 | $172.08 | -5.59% | 14,889,234 |
| Apr 2018 | $183.40 | $188.80 | $175.90 | $182.27 | -1.13% | 16,634,587 |
| Mar 2018 | $190.60 | $197.35 | $177.01 | $184.36 | -2.89% | 13,749,835 |
| Feb 2018 | $190.17 | $197.37 | $175.31 | $189.84 | -0.49% | 14,213,566 |
| Jan 2018 | $172.48 | $192.68 | $170.00 | $190.78 | +11.57% | 12,918,305 |
| Dec 2017 | $169.59 | $176.62 | $163.27 | $170.99 | +1.21% | 11,511,818 |
| Nov 2017 | $167.63 | $171.89 | $155.77 | $168.95 | +1.31% | 13,996,883 |
| Oct 2017 | $161.17 | $168.40 | $159.30 | $166.77 | +3.56% | 13,801,995 |
| Sep 2017 | $148.66 | $161.78 | $141.12 | $161.04 | +8.91% | 15,763,295 |
| Aug 2017 | $163.88 | $166.70 | $147.74 | $147.86 | -9.37% | 13,281,652 |
| Jul 2017 | $162.98 | $166.85 | $157.26 | $163.15 | +0.74% | 15,401,187 |
| Jun 2017 | $157.56 | $164.03 | $155.10 | $161.95 | +3.50% | 14,490,970 |
| May 2017 | $156.88 | $163.50 | $155.19 | $156.47 | +0.68% | 15,514,184 |
| Apr 2017 | $155.27 | $159.91 | $147.55 | $155.41 | +0.44% | 14,984,401 |
| Mar 2017 | $169.64 | $173.72 | $149.51 | $154.73 | -7.33% | 19,986,645 |
| Feb 2017 | $163.99 | $170.81 | $160.52 | $166.97 | +2.71% | 17,844,740 |
| Jan 2017 | $158.20 | $164.53 | $152.20 | $162.57 | +3.93% | 17,656,467 |
| Dec 2016 | $144.74 | $158.35 | $144.34 | $156.43 | +8.68% | 21,006,877 |
| Nov 2016 | $123.33 | $144.38 | $120.31 | $143.94 | +17.28% | 27,205,792 |
| Oct 2016 | $115.62 | $123.34 | $112.25 | $122.73 | +5.71% | 16,378,784 |
| Sep 2016 | $118.68 | $118.92 | $113.58 | $116.10 | -1.88% | 16,645,700 |
| Aug 2016 | $114.43 | $118.75 | $111.82 | $118.33 | +3.29% | 17,130,000 |
| Jul 2016 | $117.65 | $120.40 | $111.13 | $114.56 | -3.10% | 17,398,100 |
| Jun 2016 | $119.50 | $120.79 | $108.04 | $118.23 | -1.06% | 20,720,100 |
| May 2016 | $118.92 | $120.10 | $112.41 | $119.50 | +1.00% | 15,353,800 |
| Apr 2016 | $111.06 | $121.11 | $107.01 | $118.32 | +6.59% | 16,361,200 |
| Mar 2016 | $103.38 | $113.39 | $103.17 | $111.00 | +8.24% | 21,532,000 |
| Feb 2016 | $109.78 | $111.09 | $100.08 | $102.55 | -6.93% | 24,519,000 |
| Jan 2016 | $119.24 | $119.24 | $101.51 | $110.18 | -9.08% | 28,586,200 |
| Dec 2015 | $126.13 | $127.39 | $118.64 | $121.18 | -3.31% | 19,592,500 |
| Nov 2015 | $120.93 | $126.49 | $119.14 | $125.33 | +4.57% | 24,751,400 |
| Oct 2015 | $121.62 | $126.16 | $111.50 | $119.85 | -1.72% | 38,198,200 |
| Sep 2015 | $115.47 | $123.89 | $111.86 | $121.95 | +3.14% | 23,454,600 |
| Aug 2015 | $131.10 | $133.15 | $112.86 | $118.24 | -9.84% | 14,009,100 |
| Jul 2015 | $126.57 | $134.00 | $122.65 | $131.15 | +4.98% | 13,938,700 |
| Jun 2015 | $121.49 | $128.70 | $119.56 | $124.93 | +3.35% | 13,403,600 |
| May 2015 | $120.45 | $124.35 | $118.80 | $120.88 | +1.01% | 15,200,900 |
| Apr 2015 | $126.91 | $127.52 | $117.86 | $119.67 | -5.77% | 25,787,400 |
| Mar 2015 | $121.00 | $129.58 | $120.83 | $127.00 | +4.96% | 19,156,500 |
| Feb 2015 | $114.01 | $124.80 | $113.21 | $121.00 | +6.93% | 13,908,900 |
| Jan 2015 | $126.42 | $126.79 | $111.78 | $113.16 | -9.92% | 18,311,000 |
| Dec 2014 | $125.14 | $128.96 | $119.58 | $125.62 | -0.32% | 15,213,000 |
| Nov 2014 | $122.62 | $126.80 | $120.37 | $126.02 | +3.14% | 9,917,800 |
| Oct 2014 | $123.26 | $123.93 | $112.42 | $122.18 | -0.90% | 19,834,700 |
| Sep 2014 | $124.00 | $128.69 | $123.12 | $123.29 | -0.28% | 10,351,200 |
| Aug 2014 | $121.00 | $124.50 | $118.51 | $123.63 | +1.75% | 9,262,600 |
| Jul 2014 | $124.55 | $125.70 | $120.68 | $121.50 | -2.06% | 13,396,900 |
| Jun 2014 | $121.39 | $125.90 | $120.31 | $124.05 | +2.21% | 15,391,800 |
| May 2014 | $122.23 | $123.44 | $117.15 | $121.37 | -0.52% | 13,760,000 |
| Apr 2014 | $121.80 | $124.16 | $116.10 | $122.01 | +0.59% | 16,558,400 |
| Mar 2014 | $115.45 | $123.04 | $114.77 | $121.30 | +4.04% | 15,980,100 |
| Feb 2014 | $111.36 | $117.72 | $109.16 | $116.59 | +4.56% | 14,430,000 |
| Jan 2014 | $116.38 | $116.85 | $110.00 | $111.51 | -4.22% | 27,097,600 |
| Dec 2013 | $115.07 | $117.29 | $111.57 | $116.42 | +0.92% | 20,712,200 |
| Nov 2013 | $112.58 | $117.10 | $110.39 | $115.36 | +2.51% | 13,535,400 |
| Oct 2013 | $111.96 | $116.17 | $109.23 | $112.53 | +0.55% | 23,043,000 |
| Sep 2013 | $114.36 | $116.49 | $109.47 | $111.92 | -1.25% | 17,303,700 |
| Aug 2013 | $118.09 | $119.44 | $112.44 | $113.34 | -3.01% | 13,800,800 |
| Jul 2013 | $112.00 | $119.54 | $111.79 | $116.86 | +4.57% | 17,424,100 |
| Jun 2013 | $105.16 | $112.01 | $100.67 | $111.75 | +6.53% | 17,495,500 |
| May 2013 | $99.87 | $107.41 | $99.34 | $104.90 | +4.69% | 11,305,200 |
| Apr 2013 | $103.18 | $105.25 | $95.68 | $100.20 | -2.87% | 19,600,800 |
| Mar 2013 | $101.59 | $104.87 | $100.76 | $103.16 | +1.05% | 13,642,200 |
| Feb 2013 | $103.23 | $105.89 | $100.88 | $102.09 | -0.58% | 12,988,611 |
| Jan 2013 | $100.33 | $104.92 | $99.59 | $102.69 | +4.29% | 17,495,800 |
| Dec 2012 | $97.90 | $101.63 | $95.68 | $98.47 | +0.76% | 16,311,200 |
| Nov 2012 | $104.26 | $104.95 | $95.71 | $97.73 | -6.12% | 17,108,800 |
| Oct 2012 | $95.57 | $105.33 | $95.02 | $104.10 | +9.39% | 20,841,000 |
| Sep 2012 | $86.81 | $95.98 | $86.34 | $95.16 | +9.51% | 19,276,400 |
| Aug 2012 | $86.12 | $90.50 | $83.54 | $86.90 | +1.23% | 16,961,000 |
| Jul 2012 | $83.04 | $87.56 | $82.29 | $85.84 | +3.96% | 10,895,200 |
| Jun 2012 | $79.82 | $83.11 | $76.92 | $82.57 | +1.54% | 11,091,100 |
| May 2012 | $86.40 | $87.51 | $80.31 | $81.32 | -5.74% | 13,291,200 |
| Apr 2012 | $86.52 | $88.00 | $83.86 | $86.27 | -0.70% | 12,739,800 |
| Mar 2012 | $81.23 | $87.37 | $78.61 | $86.88 | +6.44% | 12,132,200 |
| Feb 2012 | $80.11 | $83.29 | $79.39 | $81.62 | +2.36% | 10,457,700 |
| Jan 2012 | $77.85 | $82.97 | $76.82 | $79.74 | +4.45% | 16,081,700 |
| Dec 2011 | $72.86 | $77.34 | $70.39 | $76.34 | +4.60% | 17,629,700 |
| Nov 2011 | $73.67 | $74.35 | $67.23 | $72.98 | -4.11% | 23,554,100 |
| Oct 2011 | $69.66 | $80.02 | $66.40 | $76.11 | +8.88% | 28,374,000 |
| Sep 2011 | $76.09 | $76.37 | $66.41 | $69.90 | -8.11% | 23,492,900 |
| Aug 2011 | $87.13 | $87.80 | $69.23 | $76.07 | -11.79% | 32,712,700 |
| Jul 2011 | $88.00 | $90.00 | $84.35 | $86.24 | -1.94% | 17,632,700 |
| Jun 2011 | $88.13 | $88.46 | $83.31 | $87.95 | -0.40% | 21,620,100 |
| May 2011 | $88.52 | $89.90 | $85.88 | $88.30 | -0.08% | 16,728,100 |
| Apr 2011 | $89.10 | $90.76 | $84.53 | $88.37 | -0.11% | 16,655,600 |
| Mar 2011 | $88.54 | $89.98 | $84.69 | $88.47 | +0.48% | 15,403,300 |
| Feb 2011 | $86.80 | $91.05 | $85.99 | $88.05 | +1.83% | 12,597,400 |
| Jan 2011 | $87.67 | $89.33 | $84.63 | $86.47 | -0.67% | 17,698,900 |
| Dec 2010 | $78.02 | $87.87 | $77.25 | $87.05 | +13.11% | 20,237,300 |
| Nov 2010 | $76.02 | $84.49 | $75.35 | $76.96 | +2.96% | 52,383,700 |
| Oct 2010 | $83.06 | $85.26 | $72.03 | $74.75 | -8.63% | 63,798,400 |
| Sep 2010 | $86.15 | $95.00 | $81.08 | $81.81 | -4.47% | 19,014,100 |
| Aug 2010 | $88.78 | $92.36 | $83.37 | $85.64 | -1.95% | 15,460,900 |
| Jul 2010 | $84.95 | $93.47 | $82.85 | $87.34 | +2.81% | 20,399,600 |
| Jun 2010 | $78.77 | $96.15 | $74.11 | $84.95 | +7.21% | 40,264,500 |
| May 2010 | $88.05 | $91.47 | $77.86 | $79.24 | -9.28% | 29,970,400 |
| Apr 2010 | $79.86 | $89.77 | $78.74 | $87.35 | +10.04% | 21,483,200 |
| Mar 2010 | $77.35 | $85.00 | $75.27 | $79.38 | +2.52% | 19,834,400 |
| Feb 2010 | $74.23 | $78.97 | $69.91 | $77.43 | +4.99% | 21,965,200 |
| Jan 2010 | $67.63 | $80.31 | $66.32 | $73.75 | +10.26% | 27,131,300 |
| Dec 2009 | $65.77 | $67.94 | $61.22 | $66.89 | +2.00% | 16,347,200 |
| Nov 2009 | $63.37 | $67.45 | $60.39 | $65.58 | +4.34% | 17,454,500 |
| Oct 2009 | $61.98 | $69.89 | $59.09 | $62.85 | +0.85% | 21,479,300 |
| Sep 2009 | $61.61 | $67.46 | $56.82 | $62.32 | +0.91% | 15,996,400 |
| Aug 2009 | $59.32 | $62.66 | $57.32 | $61.76 | +5.90% | 16,499,500 |
| Jul 2009 | $51.60 | $60.00 | $50.33 | $58.32 | +14.51% | 22,807,600 |
| Jun 2009 | $51.06 | $52.80 | $43.50 | $50.93 | +1.25% | 28,783,000 |
| May 2009 | $52.34 | $59.43 | $45.44 | $50.30 | -4.10% | 46,210,600 |
| Apr 2009 | $44.90 | $61.87 | $44.90 | $52.45 | +15.94% | 45,386,500 |
| Mar 2009 | $35.96 | $48.75 | $29.11 | $45.24 | +23.61% | 46,736,200 |
| Feb 2009 | $38.35 | $43.23 | $31.90 | $36.60 | -5.94% | 48,040,800 |
| Jan 2009 | $58.74 | $59.08 | $33.52 | $38.91 | -32.22% | 52,983,900 |
| Dec 2008 | $62.85 | $70.96 | $52.30 | $57.41 | -10.65% | 26,193,400 |
| Nov 2008 | $80.59 | $87.11 | $52.20 | $64.25 | -20.78% | 27,906,300 |
| Oct 2008 | $89.60 | $99.50 | $61.63 | $81.10 | -9.13% | 36,455,300 |
| Sep 2008 | $72.34 | $108.53 | $68.96 | $89.25 | +25.11% | 51,418,900 |
| Aug 2008 | $71.19 | $79.59 | $66.87 | $71.34 | +1.36% | 32,957,700 |
| Jul 2008 | $69.91 | $76.54 | $53.61 | $70.38 | -0.23% | 82,513,400 |
| Jun 2008 | $86.60 | $86.95 | $69.90 | $70.54 | -18.60% | 38,487,400 |
| May 2008 | $94.49 | $98.38 | $85.05 | $86.66 | -7.05% | 21,615,300 |
| Apr 2008 | $82.35 | $95.67 | $80.54 | $93.23 | +15.84% | 28,288,900 |
| Mar 2008 | $81.90 | $90.09 | $74.76 | $80.48 | -1.95% | 29,679,000 |
| Feb 2008 | $91.10 | $94.03 | $81.65 | $82.08 | -10.08% | 20,013,400 |
| Jan 2008 | $82.17 | $92.26 | $70.49 | $91.28 | +11.90% | 37,720,700 |
| Dec 2007 | $91.00 | $92.55 | $77.39 | $81.57 | -10.32% | 16,812,000 |
| Nov 2007 | $97.00 | $98.94 | $84.71 | $90.96 | -8.56% | 18,782,700 |
| Oct 2007 | $103.23 | $108.32 | $95.00 | $99.48 | -3.84% | 13,544,000 |
| Sep 2007 | $105.30 | $110.40 | $102.13 | $103.45 | -2.30% | 8,745,600 |
| Aug 2007 | $105.65 | $115.81 | $97.26 | $105.88 | -0.39% | 20,864,800 |
| Jul 2007 | $107.29 | $113.69 | $103.60 | $106.29 | -0.57% | 17,256,500 |
| Jun 2007 | $110.68 | $111.42 | $106.41 | $106.90 | -3.20% | 11,433,000 |
| May 2007 | $111.35 | $114.33 | $109.64 | $110.43 | -0.82% | 9,427,200 |
| Apr 2007 | $106.00 | $113.95 | $104.00 | $111.34 | -3.88% | 15,647,700 |
| Mar 2007 | $119.42 | $120.03 | $112.05 | $115.83 | -3.41% | 10,483,200 |
| Feb 2007 | $121.41 | $125.13 | $118.80 | $119.92 | -1.15% | 5,213,400 |
| Jan 2007 | $121.94 | $123.21 | $118.47 | $121.31 | -0.70% | 7,295,600 |
| Dec 2006 | $119.01 | $123.04 | $117.68 | $122.16 | +2.97% | 5,330,000 |
| Nov 2006 | $121.81 | $122.34 | $117.31 | $118.64 | -2.60% | 5,198,100 |
| Oct 2006 | $120.05 | $124.98 | $118.32 | $121.81 | +1.54% | 7,732,200 |
| Sep 2006 | $122.90 | $123.00 | $116.90 | $119.96 | -2.04% | 6,643,400 |
| Aug 2006 | $121.70 | $124.94 | $120.38 | $122.46 | +0.44% | 4,946,200 |
| Jul 2006 | $118.50 | $123.26 | $116.00 | $121.92 | +3.39% | 7,943,800 |
| Jun 2006 | $115.10 | $119.21 | $113.25 | $117.92 | +2.45% | 6,366,200 |
| May 2006 | $119.40 | $119.64 | $113.88 | $115.10 | -3.60% | 4,931,800 |
| Apr 2006 | $114.15 | $119.93 | $112.90 | $119.40 | +4.61% | 5,257,400 |
| Mar 2006 | $112.93 | $117.39 | $110.75 | $114.14 | +1.55% | 5,171,300 |
| Feb 2006 | $107.80 | $114.05 | $105.72 | $112.40 | +3.79% | 5,019,300 |
| Jan 2006 | $109.05 | $115.00 | $106.32 | $108.30 | -0.69% | 5,961,600 |
| Dec 2005 | $109.00 | $111.63 | $107.55 | $109.05 | +0.77% | 4,308,500 |
| Nov 2005 | $107.60 | $111.86 | $105.64 | $108.22 | +0.59% | 4,681,300 |
| Oct 2005 | $106.42 | $108.05 | $101.31 | $107.58 | +1.77% | 6,905,700 |
| Sep 2005 | $107.00 | $109.32 | $103.50 | $105.71 | -0.85% | 7,258,100 |
| Aug 2005 | $108.51 | $110.17 | $104.45 | $106.62 | -1.74% | 5,485,200 |
| Jul 2005 | $106.06 | $112.50 | $103.50 | $108.51 | +3.19% | 6,242,800 |
| Jun 2005 | $101.96 | $107.28 | $101.72 | $105.16 | +2.96% | 4,833,200 |
| May 2005 | $103.40 | $106.12 | $100.11 | $102.14 | -1.27% | 6,283,800 |
| Apr 2005 | $102.56 | $105.37 | $98.75 | $103.45 | +1.36% | 8,193,500 |
| Mar 2005 | $99.01 | $106.21 | $97.50 | $102.06 | +3.08% | 10,331,400 |
| Feb 2005 | $102.45 | $104.10 | $96.71 | $99.01 | -3.27% | 6,077,600 |
| Jan 2005 | $107.84 | $108.04 | $99.56 | $102.36 | -5.08% | 7,986,200 |
| Dec 2004 | $105.70 | $108.75 | $103.32 | $107.84 | +2.31% | 5,595,200 |
| Nov 2004 | $103.00 | $107.14 | $102.06 | $105.41 | +2.34% | 5,570,900 |
| Oct 2004 | $95.65 | $103.15 | $95.40 | $103.00 | +7.63% | 7,453,300 |
| Sep 2004 | $94.84 | $98.13 | $93.21 | $95.70 | +0.76% | 5,421,500 |
| Aug 2004 | $93.30 | $98.66 | $92.46 | $94.98 | +1.88% | 7,485,800 |
| Jul 2004 | $87.40 | $94.98 | $86.80 | $93.23 | +6.79% | 8,671,700 |
| Jun 2004 | $90.27 | $92.70 | $86.43 | $87.30 | -3.61% | 6,670,300 |
| May 2004 | $85.10 | $91.25 | $83.51 | $90.57 | +6.55% | 6,982,400 |
| Apr 2004 | $89.80 | $90.50 | $82.90 | $85.00 | -5.40% | 9,360,000 |
| Mar 2004 | $96.05 | $97.36 | $88.60 | $89.85 | -6.45% | 12,259,800 |
| Feb 2004 | $89.80 | $97.74 | $88.08 | $96.05 | +6.76% | 24,820,200 |
| Jan 2004 | $98.10 | $98.65 | $88.46 | $89.97 | -8.47% | 8,539,100 |
| Dec 2003 | $93.90 | $98.98 | $93.60 | $98.30 | +4.72% | 5,221,900 |
| Nov 2003 | $94.15 | $97.00 | $91.75 | $93.87 | -0.03% | 4,424,100 |
| Oct 2003 | $87.55 | $94.77 | $87.50 | $93.90 | +7.56% | 6,188,700 |
| Sep 2003 | $84.54 | $88.75 | $84.20 | $87.30 | +3.63% | 6,745,400 |
| Aug 2003 | $88.40 | $88.40 | $83.65 | $84.24 | -4.89% | 3,386,100 |
| Jul 2003 | $84.40 | $90.93 | $83.77 | $88.57 | +5.17% | 7,524,800 |
| Jun 2003 | $89.30 | $90.91 | $84.22 | $84.22 | -5.42% | 8,239,900 |
| May 2003 | $84.62 | $89.08 | $83.50 | $89.05 | +5.42% | 7,279,200 |
| Apr 2003 | $79.00 | $85.15 | $79.00 | $84.47 | +7.50% | 10,975,900 |
| Mar 2003 | $79.40 | $81.30 | $74.71 | $78.58 | -0.56% | 7,318,900 |
| Feb 2003 | $79.85 | $80.30 | $75.70 | $79.02 | -0.98% | 6,467,300 |
| Jan 2003 | $79.80 | $84.48 | $76.33 | $79.80 | +0.57% | 7,159,900 |
| Dec 2002 | $81.80 | $82.15 | $77.46 | $79.35 | -1.65% | 6,243,300 |
| Nov 2002 | $81.80 | $85.08 | $78.00 | $80.68 | -1.51% | 6,683,900 |
| Oct 2002 | $79.06 | $83.50 | $67.70 | $81.92 | +3.95% | 13,274,300 |
| Sep 2002 | $84.70 | $84.73 | $72.26 | $78.81 | -8.15% | 8,630,900 |
| Aug 2002 | $83.85 | $86.50 | $77.63 | $85.80 | +2.63% | 6,575,900 |
| Jul 2002 | $85.52 | $85.75 | $70.09 | $83.60 | -2.52% | 9,405,200 |
| Jun 2002 | $87.00 | $87.24 | $81.20 | $85.76 | -1.62% | 5,266,000 |
| May 2002 | $85.40 | $90.05 | $84.96 | $87.17 | +2.10% | 5,120,100 |
| Apr 2002 | $80.17 | $85.80 | $79.80 | $85.38 | +6.23% | 5,819,600 |
| Mar 2002 | $76.55 | $82.24 | $76.55 | $80.37 | +5.06% | 5,198,700 |
| Feb 2002 | $75.35 | $77.24 | $72.61 | $76.50 | +2.00% | 4,241,600 |
| Jan 2002 | $73.25 | $77.88 | $71.19 | $75.00 | +2.95% | 6,118,900 |
| Dec 2001 | $69.25 | $74.50 | $69.24 | $72.85 | +3.33% | 4,046,100 |
| Nov 2001 | $65.45 | $72.20 | $65.08 | $70.50 | +7.63% | 4,954,900 |
| Oct 2001 | $73.75 | $74.20 | $65.30 | $65.50 | -11.49% | 5,995,200 |
| Sep 2001 | $72.00 | $76.28 | $63.70 | $74.00 | +1.86% | 6,398,700 |
| Aug 2001 | $80.50 | $81.50 | $72.35 | $72.65 | -9.75% | 5,064,100 |
| Jul 2001 | $76.10 | $82.11 | $75.62 | $80.50 | +6.62% | 4,204,000 |
| Jun 2001 | $75.55 | $79.00 | $74.20 | $75.50 | -0.07% | 4,637,600 |
| May 2001 | $71.55 | $76.29 | $71.00 | $75.55 | +5.59% | 3,597,600 |
| Apr 2001 | $69.50 | $71.97 | $66.55 | $71.55 | +2.36% | 3,494,100 |
| Mar 2001 | $68.25 | $69.99 | $59.80 | $69.90 | +2.04% | 5,985,800 |
| Feb 2001 | $68.30 | $69.98 | $66.10 | $68.50 | +0.29% | 3,927,400 |
| Jan 2001 | $66.40 | $68.60 | $62.25 | $68.30 | +0.44% | 5,704,500 |
| Dec 2000 | $54.55 | $68.42 | $54.55 | $68.00 | +24.18% | 5,259,700 |
| Nov 2000 | $50.40 | $56.20 | $48.60 | $54.76 | +9.08% | 10,602,800 |
| Oct 2000 | $51.10 | $52.85 | $46.67 | $50.20 | -1.57% | 3,619,500 |
| Sep 2000 | $48.70 | $52.29 | $48.30 | $51.00 | +5.22% | 3,455,000 |
| Aug 2000 | $47.20 | $50.49 | $46.70 | $48.47 | +2.59% | 2,339,000 |
| Jul 2000 | $45.01 | $49.70 | $44.50 | $47.24 | +4.99% | 1,563,000 |
| Jun 2000 | $43.45 | $47.50 | $42.00 | $45.00 | +4.05% | 2,741,000 |
| May 2000 | $43.48 | $45.21 | $39.95 | $43.25 | -1.54% | 3,659,000 |
| Apr 2000 | $44.80 | $47.20 | $43.00 | $43.93 | -1.62% | 12,351,000 |
| Mar 2000 | $36.90 | $45.81 | $36.00 | $44.65 | +21.00% | 2,616,000 |
| Feb 2000 | $40.80 | $41.63 | $35.70 | $36.90 | -10.22% | 2,359,000 |
| Jan 2000 | $41.50 | $42.55 | $38.40 | $41.10 | -0.78% | 2,380,000 |
| Dec 1999 | $47.00 | $47.00 | $40.60 | $41.43 | -11.86% | 2,364,000 |
| Nov 1999 | $49.95 | $51.20 | $45.68 | $47.00 | -5.15% | 2,626,000 |
| Oct 1999 | $46.05 | $50.00 | $44.60 | $49.55 | +7.95% | 2,014,000 |
| Sep 1999 | $46.00 | $47.10 | $41.25 | $45.90 | -1.08% | 1,117,000 |
| Aug 1999 | $54.30 | $54.30 | $46.40 | $46.40 | -13.99% | 1,011,000 |
| Jul 1999 | $55.00 | $57.50 | $53.23 | $53.95 | -1.91% | 923,000 |
| Jun 1999 | $52.70 | $56.50 | $51.10 | $55.00 | +4.36% | 1,847,000 |
| May 1999 | $56.35 | $57.15 | $52.51 | $52.70 | -5.72% | 911,000 |
| Apr 1999 | $47.93 | $58.25 | $46.25 | $55.90 | +16.70% | 1,337,000 |
| Mar 1999 | $47.40 | $50.00 | $46.40 | $47.90 | +0.68% | 1,239,000 |
| Feb 1999 | $50.08 | $50.25 | $46.50 | $47.58 | -4.85% | 954,000 |
| Jan 1999 | $51.43 | $51.88 | $49.40 | $50.00 | -3.65% | 1,322,000 |
| Dec 1998 | $49.60 | $51.95 | $44.90 | $51.89 | +4.10% | 1,606,000 |
| Nov 1998 | $49.84 | $53.95 | $48.90 | $49.85 | 0.00% | 1,715,000 |
| Oct 1998 | $46.13 | $49.85 | $40.00 | $49.85 | +8.13% | 3,008,000 |
| Sep 1998 | $41.00 | $47.73 | $41.00 | $46.10 | +12.44% | 1,796,000 |
| Aug 1998 | $53.20 | $54.05 | $41.00 | $41.00 | -22.93% | 2,174,000 |
| Jul 1998 | $55.28 | $58.20 | $53.20 | $53.20 | -3.97% | 2,141,000 |
| Jun 1998 | $50.80 | $55.40 | $50.74 | $55.40 | +9.06% | 1,644,000 |
| May 1998 | $51.00 | $51.70 | $50.50 | $50.80 | -0.39% | 1,817,000 |
| Apr 1998 | $48.00 | $53.30 | $48.00 | $51.00 | +2.03% | 3,494,000 |
| Mar 1998 | $47.21 | $50.40 | $46.60 | $49.99 | +5.91% | 2,443,000 |
| Feb 1998 | $45.40 | $48.80 | $45.40 | $47.20 | +3.45% | 1,654,000 |
| Jan 1998 | $46.20 | $46.60 | $42.90 | $45.63 | -1.88% | 1,517,000 |
| Dec 1997 | $42.60 | $46.80 | $42.60 | $46.50 | +10.19% | 784,000 |
| Nov 1997 | $40.90 | $42.90 | $40.10 | $42.20 | +3.18% | 828,000 |
| Oct 1997 | $41.50 | $42.80 | $40.90 | $40.90 | -1.45% | 1,297,000 |
| Sep 1997 | $36.55 | $41.50 | $36.55 | $41.50 | +13.54% | 561,000 |
| Aug 1997 | $36.00 | $37.10 | $36.00 | $36.55 | +1.74% | 312,000 |
| Jul 1997 | $33.80 | $36.00 | $33.50 | $35.93 | +6.60% | 926,000 |
| Jun 1997 | $32.30 | $34.35 | $31.90 | $33.70 | +4.98% | 547,000 |
| May 1997 | $32.00 | $32.75 | $31.70 | $32.10 | -0.31% | 379,000 |
| Apr 1997 | $31.90 | $32.40 | $30.30 | $32.20 | +0.63% | 1,064,000 |
| Mar 1997 | $32.33 | $33.60 | $31.38 | $32.00 | -1.01% | 1,250,000 |
| Feb 1997 | $29.70 | $33.50 | $29.70 | $32.33 | +8.38% | 717,000 |
| Jan 1997 | $28.55 | $30.01 | $28.10 | $29.83 | +3.56% | 578,000 |
| Dec 1996 | $28.10 | $28.96 | $27.80 | $28.80 | +2.49% | 555,000 |
| Nov 1996 | $25.70 | $28.10 | $25.70 | $28.10 | +9.44% | 588,000 |
| Oct 1996 | $25.00 | $26.20 | $25.00 | $25.68 | +3.11% | 314,000 |
| Sep 1996 | $25.20 | $25.50 | $24.70 | $24.90 | -2.16% | 536,000 |
| Aug 1996 | $24.80 | $25.80 | $24.40 | $25.45 | +2.21% | 374,000 |
| Jul 1996 | $24.25 | $24.90 | $23.90 | $24.90 | +3.32% | 779,000 |
| Jun 1996 | $23.60 | $24.50 | $23.20 | $24.10 | +2.12% | 1,442,000 |
| May 1996 | $23.80 | $24.10 | $23.20 | $23.60 | -0.84% | 563,000 |
| Apr 1996 | $24.68 | $24.70 | $23.80 | $23.80 | -3.25% | 667,000 |
| Mar 1996 | $24.00 | $24.78 | $23.85 | $24.60 | +2.07% | 733,000 |
| Feb 1996 | $22.30 | $24.40 | $22.30 | $24.10 | +7.11% | 1,086,000 |
| Jan 1996 | $21.70 | $22.50 | $20.90 | $22.50 | +3.21% | 963,000 |
| Dec 1995 | $20.80 | $21.80 | $20.60 | $21.80 | +4.81% | 474,000 |
| Nov 1995 | $19.68 | $20.90 | $19.30 | $20.80 | +5.72% | 170,000 |
| Oct 1995 | $19.05 | $20.70 | $19.05 | $19.68 | +3.55% | 438,000 |
| Sep 1995 | $18.40 | $19.45 | $18.33 | $19.00 | +3.83% | 395,000 |
| Aug 1995 | $17.30 | $18.38 | $17.20 | $18.30 | +3.39% | 1,125,000 |
| Jul 1995 | $17.18 | $17.80 | $17.00 | $17.70 | +3.21% | 1,041,000 |
| Jun 1995 | $16.61 | $17.25 | $16.30 | $17.15 | +3.31% | 537,000 |
| May 1995 | $16.05 | $16.70 | $16.00 | $16.60 | +3.43% | 537,000 |
| Apr 1995 | $16.98 | $16.98 | $15.90 | $16.05 | -6.14% | 948,000 |
| Mar 1995 | $16.50 | $17.10 | $15.50 | $17.10 | +3.32% | 1,176,000 |
| Feb 1995 | $14.73 | $16.55 | $14.73 | $16.55 | +12.39% | 897,000 |
| Jan 1995 | $13.65 | $14.83 | $13.60 | $14.73 | +8.27% | 754,000 |
| Dec 1994 | $14.63 | $14.75 | $13.45 | $13.60 | -6.53% | 751,000 |
| Nov 1994 | $14.95 | $15.03 | $14.33 | $14.55 | -3.16% | 567,000 |
| Oct 1994 | $15.20 | $15.30 | $14.88 | $15.03 | -0.83% | 374,000 |
| Sep 1994 | $15.80 | $16.08 | $14.60 | $15.15 | -3.81% | 884,000 |
| Aug 1994 | $16.10 | $16.10 | $15.50 | $15.75 | -2.78% | 279,000 |
| Jul 1994 | $15.60 | $16.50 | $15.43 | $16.20 | +3.51% | 1,639,000 |
| Jun 1994 | $14.93 | $15.65 | $14.85 | $15.65 | +4.68% | 551,000 |
| May 1994 | $13.90 | $15.50 | $13.83 | $14.95 | +7.26% | 1,368,000 |
| Apr 1994 | $13.90 | $14.10 | $13.68 | $13.94 | +0.09% | 430,000 |
| Mar 1994 | $13.55 | $14.13 | $13.50 | $13.93 | +2.58% | 752,000 |
| Feb 1994 | $14.38 | $14.38 | $13.50 | $13.58 | -5.40% | 1,446,000 |
| Jan 1994 | $14.00 | $14.40 | $13.73 | $14.35 | +1.95% | 741,000 |
| Dec 1993 | $14.00 | $14.35 | $13.90 | $14.08 | +0.90% | 603,000 |
| Nov 1993 | $14.35 | $14.35 | $13.23 | $13.95 | -3.13% | 694,000 |
| Oct 1993 | $14.15 | $14.70 | $14.15 | $14.40 | +2.31% | 629,000 |
| Sep 1993 | $13.85 | $14.25 | $13.75 | $14.08 | +1.26% | 272,000 |
| Aug 1993 | $14.60 | $14.70 | $13.90 | $13.90 | -4.79% | 751,000 |
| Jul 1993 | $13.70 | $14.68 | $13.61 | $14.60 | +6.57% | 801,000 |
| Jun 1993 | $14.26 | $14.30 | $13.31 | $13.70 | -3.86% | 1,066,000 |
| May 1993 | $15.05 | $15.05 | $14.10 | $14.25 | -5.47% | 640,000 |
| Apr 1993 | $14.98 | $15.90 | $14.10 | $15.08 | +0.67% | 1,224,000 |
| Mar 1993 | $14.10 | $15.05 | $14.10 | $14.98 | +6.39% | 1,308,000 |
| Feb 1993 | $13.80 | $14.50 | $13.80 | $14.08 | +1.99% | 1,127,000 |
| Jan 1993 | $13.40 | $13.90 | $13.03 | $13.80 | +2.60% | 1,304,000 |
| Dec 1992 | $14.10 | $14.20 | $13.35 | $13.45 | -4.95% | 996,000 |
| Nov 1992 | $13.50 | $14.15 | $13.40 | $14.15 | +4.81% | 1,105,000 |
| Oct 1992 | $13.38 | $13.65 | $13.10 | $13.50 | +1.12% | 1,430,000 |
| Sep 1992 | $12.98 | $13.35 | $12.80 | $13.35 | +3.29% | 1,870,000 |
| Aug 1992 | $13.14 | $13.30 | $12.93 | $12.93 | -1.90% | 1,163,000 |
| Jul 1992 | $12.70 | $13.40 | $12.60 | $13.18 | +4.15% | 2,344,000 |
| Jun 1992 | $12.90 | $12.90 | $12.30 | $12.65 | -2.13% | 812,000 |
| May 1992 | $12.83 | $12.94 | $12.55 | $12.93 | +0.68% | 636,000 |
| Apr 1992 | $12.10 | $13.20 | $11.70 | $12.84 | +6.10% | 971,000 |
| Mar 1992 | $13.03 | $13.03 | $12.08 | $12.10 | -5.84% | 798,000 |
| Feb 1992 | $10.56 | $13.00 | $10.55 | $12.85 | +21.80% | 806,000 |
| Jan 1992 | $9.93 | $10.70 | $9.90 | $10.55 | +5.76% | 834,000 |
| Dec 1991 | $8.70 | $9.98 | $8.70 | $9.98 | +14.00% | 1,270,000 |
| Nov 1991 | $9.30 | $9.35 | $8.55 | $8.75 | -5.91% | 1,096,000 |
| Oct 1991 | $9.60 | $9.68 | $9.00 | $9.30 | -3.12% | 3,637,000 |
| Sep 1991 | $9.68 | $9.80 | $9.18 | $9.60 | -0.78% | 815,000 |
| Aug 1991 | $9.43 | $9.96 | $9.33 | $9.68 | +2.52% | 1,660,000 |
| Jul 1991 | $8.78 | $9.44 | $8.70 | $9.44 | +8.17% | 1,517,000 |
| Jun 1991 | $8.43 | $9.18 | $8.38 | $8.73 | +3.56% | 1,176,000 |
| May 1991 | $7.73 | $8.60 | $7.61 | $8.43 | +9.06% | 1,073,000 |
| Apr 1991 | $7.08 | $7.73 | $7.08 | $7.73 | +9.19% | 924,000 |
| Mar 1991 | $6.30 | $7.15 | $6.28 | $7.08 | +12.30% | 1,038,000 |
| Feb 1991 | $5.50 | $6.35 | $5.50 | $6.30 | +14.55% | 961,000 |
| Jan 1991 | $5.48 | $5.63 | $5.25 | $5.50 | +0.46% | 730,000 |
| Dec 1990 | $5.33 | $5.60 | $5.33 | $5.48 | +3.30% | 680,000 |
| Nov 1990 | $4.73 | $5.30 | $4.70 | $5.30 | +12.17% | 1,110,000 |
| Oct 1990 | $5.03 | $5.15 | $4.71 | $4.73 | -5.03% | 642,000 |
| Sep 1990 | $5.40 | $5.40 | $4.94 | $4.98 | -7.87% | 529,000 |
| Aug 1990 | $5.84 | $5.85 | $5.13 | $5.40 | -7.30% | 571,000 |
| Jul 1990 | $6.29 | $6.30 | $5.76 | $5.83 | -6.61% | 594,000 |
| Jun 1990 | $6.59 | $6.63 | $6.18 | $6.24 | -4.95% | 493,000 |
| May 1990 | $6.48 | $6.65 | $6.40 | $6.56 | +1.16% | 564,000 |
| Apr 1990 | $6.55 | $6.58 | $6.23 | $6.49 | -0.95% | 879,000 |
| Mar 1990 | $6.35 | $6.55 | $6.35 | $6.55 | +3.15% | 523,000 |
| Feb 1990 | $6.43 | $6.54 | $6.34 | $6.35 | -1.17% | 679,000 |
| Jan 1990 | $6.58 | $6.75 | $6.30 | $6.43 | -2.28% | 2,247,000 |
| Dec 1989 | $6.66 | $6.66 | $6.03 | $6.58 | -1.68% | 1,018,000 |
| Nov 1989 | $6.84 | $6.84 | $6.69 | $6.69 | -2.19% | 1,155,000 |
| Oct 1989 | $6.89 | $7.25 | $6.84 | $6.84 | -0.73% | 811,000 |
| Sep 1989 | $6.90 | $6.94 | $6.78 | $6.89 | -0.90% | 498,000 |
| Aug 1989 | $6.70 | $7.18 | $6.68 | $6.95 | +3.73% | 445,000 |
| Jul 1989 | $6.40 | $6.75 | $6.40 | $6.70 | +4.89% | 796,000 |
| Jun 1989 | $6.03 | $6.39 | $6.03 | $6.39 | +6.24% | 695,000 |
| May 1989 | $5.64 | $6.03 | $5.63 | $6.01 | +6.18% | 1,360,000 |
| Apr 1989 | $5.80 | $5.84 | $5.60 | $5.66 | -2.79% | 560,000 |
| Mar 1989 | $5.45 | $5.83 | $5.43 | $5.83 | +6.88% | 830,000 |
| Feb 1989 | $5.59 | $5.70 | $5.43 | $5.45 | -2.90% | 1,985,000 |
| Jan 1989 | $5.21 | $5.61 | $5.14 | $5.61 | +7.42% | 756,000 |
| Dec 1988 | $5.19 | $5.23 | $5.08 | $5.23 | +0.72% | 2,199,000 |
| Nov 1988 | $5.38 | $5.38 | $5.00 | $5.19 | -3.49% | 736,000 |
| Oct 1988 | $5.51 | $5.51 | $5.33 | $5.38 | -2.93% | 653,000 |
| Sep 1988 | $5.26 | $5.63 | $5.21 | $5.54 | +5.48% | 978,000 |
| Aug 1988 | $5.24 | $5.55 | $5.10 | $5.25 | -0.47% | 786,000 |
| Jul 1988 | $4.98 | $5.28 | $4.95 | $5.28 | +6.03% | 964,000 |
| Jun 1988 | $4.76 | $5.09 | $4.76 | $4.98 | +5.01% | 1,071,000 |
| May 1988 | $5.13 | $5.15 | $4.66 | $4.74 | -7.56% | 1,680,000 |
| Apr 1988 | $5.14 | $5.15 | $4.99 | $5.13 | -0.24% | 3,777,000 |
| Mar 1988 | $4.78 | $5.14 | $4.70 | $5.14 | +6.75% | 8,059,000 |
| Feb 1988 | $4.43 | $4.83 | $4.43 | $4.81 | +8.76% | 7,271,000 |
| Jan 1988 | $4.15 | $4.45 | $3.90 | $4.43 | +6.63% | 7,048,000 |
| Dec 1987 | $3.75 | $4.15 | $3.50 | $4.15 | +10.67% | 17,418,000 |
| Nov 1987 | $4.00 | $4.00 | $3.53 | $3.75 | -6.25% | 640,000 |
| Oct 1987 | $5.70 | $5.80 | $3.70 | $4.00 | -30.13% | 1,220,000 |
| Sep 1987 | $5.48 | $5.90 | $5.40 | $5.73 | +4.57% | 1,949,000 |
| Aug 1987 | $5.45 | $5.50 | $5.10 | $5.48 | 0.00% | 2,104,000 |
| Jul 1987 | $4.65 | $5.65 | $4.63 | $5.48 | +17.74% | 1,468,000 |
| Jun 1987 | $4.63 | $4.70 | $4.63 | $4.65 | +0.54% | 844,000 |
| May 1987 | $4.66 | $4.70 | $4.60 | $4.63 | -1.07% | 2,224,000 |
| Apr 1987 | $4.75 | $4.75 | $4.60 | $4.68 | -2.09% | 1,740,000 |
| Mar 1987 | $4.50 | $4.80 | $4.48 | $4.78 | +6.11% | 816,000 |
| Feb 1987 | $4.08 | $4.50 | $4.08 | $4.50 | +10.77% | 1,382,000 |
| Jan 1987 | $3.88 | $4.15 | $3.88 | $4.06 | +5.52% | 1,594,000 |
| Dec 1986 | $3.93 | $4.05 | $3.83 | $3.85 | -3.75% | 2,652,000 |
| Nov 1986 | $4.13 | $4.18 | $3.95 | $4.00 | -3.03% | 1,996,000 |
| Oct 1986 | $4.18 | $4.25 | $4.10 | $4.13 | -1.20% | 1,042,000 |
| Sep 1986 | $4.59 | $4.63 | $3.80 | $4.18 | -8.99% | 1,410,000 |
| Aug 1986 | $4.58 | $4.63 | $4.48 | $4.59 | +0.82% | 2,218,000 |
| Jul 1986 | $4.91 | $4.93 | $4.55 | $4.55 | -7.38% | 1,406,000 |
| Jun 1986 | $4.33 | $4.95 | $4.33 | $4.91 | +14.91% | 2,544,000 |
| May 1986 | $4.31 | $4.36 | $4.23 | $4.28 | -0.87% | 798,000 |
| Apr 1986 | $4.28 | $4.40 | $4.23 | $4.31 | +0.88% | 1,660,000 |
| Mar 1986 | $4.53 | $4.53 | $4.13 | $4.28 | -5.52% | 1,818,000 |
| Feb 1986 | $3.54 | $4.55 | $3.54 | $4.53 | +27.92% | 2,060,000 |
| Jan 1986 | $3.49 | $3.58 | $3.46 | $3.54 | +2.54% | 1,330,000 |
| Dec 1985 | $3.51 | $3.53 | $3.45 | $3.45 | -1.78% | 1,434,000 |
| Nov 1985 | $3.13 | $3.58 | $3.08 | $3.51 | +12.85% | 1,306,000 |
| Oct 1985 | $3.01 | $3.15 | $2.99 | $3.11 | +3.75% | 1,646,000 |
| Sep 1985 | $2.99 | $3.09 | $2.96 | $3.00 | +0.84% | 1,692,000 |
| Aug 1985 | $3.00 | $3.04 | $2.90 | $2.98 | -0.42% | 626,000 |
| Jul 1985 | $2.70 | $3.21 | $2.70 | $2.99 | +10.65% | 1,730,000 |
| Jun 1985 | $2.66 | $2.79 | $2.64 | $2.70 | +2.37% | 1,398,000 |
| May 1985 | $2.63 | $2.75 | $2.63 | $2.64 | +0.48% | 1,116,000 |
| Apr 1985 | $2.45 | $2.75 | $2.45 | $2.63 | +8.25% | 2,646,000 |
| Mar 1985 | $2.25 | $2.46 | $2.25 | $2.43 | +9.60% | 1,518,000 |
| Feb 1985 | $2.36 | $2.40 | $2.21 | $2.21 | -6.35% | 1,502,000 |
| Jan 1985 | $2.29 | $2.45 | $2.26 | $2.36 | +3.28% | 3,080,000 |
| Dec 1984 | $2.33 | $2.35 | $2.29 | $2.29 | -1.61% | 1,058,000 |
| Nov 1984 | $2.09 | $2.35 | $2.09 | $2.33 | +12.05% | 1,544,000 |
| Oct 1984 | $2.00 | $2.11 | $1.98 | $2.08 | +3.75% | 1,478,000 |
| Sep 1984 | $1.80 | $2.08 | $1.80 | $2.00 | +11.11% | 1,134,000 |
| Aug 1984 | $1.86 | $1.89 | $1.75 | $1.80 | -3.36% | 1,388,000 |
| Jul 1984 | $1.89 | $1.96 | $1.86 | $1.86 | -1.32% | 1,032,000 |
| Jun 1984 | $1.86 | $1.96 | $1.86 | $1.89 | +4.86% | 1,510,000 |
| May 1984 | $1.85 | $1.95 | $1.79 | $1.80 | -1.37% | 1,790,000 |
| Apr 1984 | $1.65 | $1.85 | $1.63 | $1.83 | +10.61% | 1,278,000 |
| Mar 1984 | $1.60 | $1.69 | $1.56 | $1.65 | +3.12% | 982,000 |
| Feb 1984 | $1.80 | $1.81 | $1.60 | $1.60 | -11.11% | 984,000 |
| Jan 1984 | $1.89 | $2.01 | $1.79 | $1.80 | -4.64% | 2,116,000 |
| Dec 1983 | $1.54 | $1.93 | $1.54 | $1.89 | +22.76% | 2,260,000 |
| Nov 1983 | $1.54 | $1.61 | $1.54 | $1.54 | 0.00% | 854,000 |
| Oct 1983 | $1.56 | $1.61 | $1.54 | $1.54 | -1.60% | 1,296,000 |
| Sep 1983 | $1.54 | $1.71 | $1.54 | $1.56 | +2.46% | 1,268,000 |
| Aug 1983 | $1.48 | $1.56 | $1.48 | $1.53 | +3.39% | 1,462,000 |
| Jul 1983 | $1.56 | $1.59 | $1.45 | $1.48 | -5.60% | 2,006,000 |
| Jun 1983 | $1.45 | $1.68 | $1.45 | $1.56 | +7.76% | 1,848,000 |
| May 1983 | $1.50 | $1.69 | $1.45 | $1.45 | -2.52% | 1,980,000 |
| Apr 1983 | $1.36 | $1.50 | $1.34 | $1.49 | +11.21% | 1,572,000 |
| Mar 1983 | $1.25 | $1.43 | $1.25 | $1.34 | +7.00% | 1,804,000 |
| Feb 1983 | $1.20 | $1.28 | $1.20 | $1.25 | +5.26% | 1,132,000 |
| Jan 1983 | $1.21 | $1.24 | $1.18 | $1.19 | -2.06% | 750,000 |
| Dec 1982 | $1.20 | $1.33 | $1.15 | $1.21 | +2.11% | 1,106,000 |
| Nov 1982 | $1.09 | $1.21 | $1.09 | $1.19 | +10.47% | 1,794,000 |
| Oct 1982 | $0.95 | $1.14 | $0.95 | $1.08 | +13.16% | 2,148,000 |
| Sep 1982 | $0.8625 | $0.975 | $0.8625 | $0.95 | +11.76% | 1,116,000 |
| Aug 1982 | $0.90 | $0.925 | $0.85 | $0.85 | -5.56% | 582,000 |
| Jul 1982 | $0.925 | $0.9375 | $0.8875 | $0.90 | -2.70% | 1,432,000 |
| Jun 1982 | $0.95 | $0.9625 | $0.90 | $0.925 | -2.63% | 1,296,000 |
| May 1982 | $0.9625 | $0.9625 | $0.9125 | $0.95 | -1.30% | 1,058,000 |
| Apr 1982 | $0.925 | $0.9875 | $0.9125 | $0.9625 | +4.05% | 1,050,000 |
| Mar 1982 | $0.8375 | $0.95 | $0.825 | $0.925 | +15.63% | 1,640,000 |
| Feb 1982 | $0.8125 | $0.8625 | $0.775 | $0.80 | -1.54% | 1,134,000 |
| Jan 1982 | $0.9625 | $0.9875 | $0.7875 | $0.8125 | -15.58% | 1,122,000 |
| Dec 1981 | $0.875 | $1.04 | $0.875 | $0.9625 | +10.00% | 1,514,000 |
| Nov 1981 | $0.875 | $0.925 | $0.875 | $0.875 | 0.00% | 1,276,000 |
| Oct 1981 | $0.7875 | $0.90 | $0.7875 | $0.875 | +12.90% | 1,552,000 |
| Sep 1981 | $0.8063 | $0.8625 | $0.775 | $0.775 | -3.88% | 1,738,000 |
| Aug 1981 | $0.775 | $0.8375 | $0.7625 | $0.8063 | +4.03% | 1,184,000 |
| Jul 1981 | $0.8375 | $0.85 | $0.75 | $0.775 | -7.46% | 930,000 |
| Jun 1981 | $0.80 | $0.8625 | $0.80 | $0.8375 | +6.35% | 2,174,000 |
| May 1981 | $0.775 | $0.8125 | $0.70 | $0.7875 | +1.61% | 1,092,000 |
| Apr 1981 | $0.7875 | $0.8375 | $0.775 | $0.775 | 0.00% | 2,250,000 |
| Mar 1981 | $0.80 | $0.8125 | $0.7625 | $0.775 | -3.13% | 1,150,000 |
| Feb 1981 | $0.8125 | $0.825 | $0.7625 | $0.80 | -1.54% | 1,290,000 |
| Jan 1981 | $0.8125 | $0.90 | $0.8125 | $0.8125 | +1.56% | 2,440,000 |
| Dec 1980 | $0.725 | $0.8125 | $0.70 | $0.80 | +10.34% | 2,220,000 |
| Nov 1980 | $0.7313 | $0.7563 | $0.725 | $0.725 | -0.85% | 3,364,000 |
| Oct 1980 | $0.7125 | $0.7625 | $0.7125 | $0.7313 | +2.63% | 1,800,000 |
| Sep 1980 | $0.6938 | $0.8188 | $0.6938 | $0.7125 | +3.64% | 2,668,000 |
| Aug 1980 | $0.6313 | $0.70 | $0.6313 | $0.6875 | +10.00% | 2,484,000 |
| Jul 1980 | $0.6125 | $0.6563 | $0.6125 | $0.625 | +2.04% | 2,042,000 |
| Jun 1980 | $0.6188 | $0.6438 | $0.60 | $0.6125 | -1.01% | 988,000 |
| May 1980 | $0.5438 | $0.6688 | $0.5375 | $0.6188 | +13.79% | 2,074,000 |
| Apr 1980 | $0.4938 | $0.5688 | $0.4688 | $0.5438 | +11.54% | 986,000 |
| Mar 1980 | $0.5375 | $0.5688 | $0.475 | $0.4875 | – | 762,000 |
Seasonality
MTB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 0.8% | -7.8% | 2.4% | 0.4% | 0.9% | 3.2% | -1.7% | 0.0% | 0.3% | 6.4% | -1.3% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 10.0% | -2.1% | -4.1% | 5.8% | -1.2% | 10.9% | 3.5% | -5.0% | -6.4% | 1.4% | ||
| 2025 | 7.0% | -4.7% | -6.1% | -5.0% | 7.6% | 7.0% | -2.7% | 6.9% | -1.3% | -7.0% | 3.5% | 6.8% |
| 2024 | 0.7% | 1.2% | 5.1% | -0.7% | 5.0% | 0.7% | 13.7% | -0.0% | 4.3% | 9.3% | 13.0% | -14.0% |
| 2023 | 7.5% | -0.5% | -22.3% | 5.2% | -4.3% | 3.9% | 13.0% | -9.7% | 1.1% | -10.8% | 14.8% | 7.0% |
| 2022 | 10.3% | 8.3% | -7.0% | -1.7% | 8.7% | -11.4% | 11.3% | 3.1% | -3.0% | -4.5% | 1.7% | -14.7% |
| 2021 | 4.1% | 14.7% | 0.4% | 4.0% | 2.6% | -9.6% | -7.9% | 5.4% | 6.7% | -1.5% | 0.4% | 4.8% |
| 2020 | -0.7% | -16.1% | -26.3% | 8.4% | -4.8% | -1.6% | 1.9% | -1.5% | -10.8% | 12.5% | 13.5% | 9.3% |
| 2019 | 15.0% | 5.2% | -8.7% | 8.3% | -5.6% | 6.6% | -3.4% | -10.4% | 8.0% | -0.9% | 5.9% | 3.0% |
| 2018 | 11.6% | -0.5% | -2.5% | -1.1% | -5.2% | -1.1% | 1.9% | 2.8% | -7.1% | 0.5% | 2.8% | -15.3% |
| 2017 | 3.9% | 2.7% | -6.9% | 0.4% | 1.2% | 3.5% | 0.7% | -8.9% | 8.9% | 3.6% | 1.8% | 1.2% |