UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.29	48.13	46.89	47.62	348,438	-0.73(-1.52%)
May 28, 2020	52.48	52.48	48.00	48.36	312,144	-2.02(-4.02%)
May 27, 2020	48.16	50.56	47.66	50.38	348,169	+4.00(+8.63%)
May 26, 2020	45.66	46.71	45.45	46.38	295,420	+2.72(+6.23%)
May 22, 2020	44.06	44.38	43.29	43.66	237,425	-0.28(-0.63%)
May 21, 2020	42.97	44.28	42.97	43.94	331,548	+0.65(+1.50%)
May 20, 2020	42.14	43.46	42.14	43.29	220,784	+2.08(+5.05%)
May 19, 2020	43.41	43.92	41.20	41.21	285,226	-2.73(-6.21%)
May 18, 2020	42.24	44.12	41.72	43.94	348,617	+3.61(+8.96%)
May 15, 2020	40.51	41.11	39.76	40.32	1,227,827	-0.52(-1.27%)
May 14, 2020	38.50	40.95	37.17	40.84	518,707	+1.34(+3.38%)
May 13, 2020	40.80	40.89	38.32	39.51	488,231	-1.53(-3.73%)
May 12, 2020	43.07	43.37	40.98	41.04	360,838	-1.73(-4.04%)
May 11, 2020	43.07	43.23	42.04	42.77	426,836	-1.26(-2.87%)
May 08, 2020	43.08	44.07	42.83	44.03	348,546	+2.13(+5.08%)
May 07, 2020	42.31	43.41	41.60	41.90	255,565	+0.12(+0.29%)
May 06, 2020	43.81	43.85	41.62	41.78	334,610	-1.86(-4.26%)
May 05, 2020	46.04	46.49	43.58	43.64	329,272	-1.43(-3.17%)
May 04, 2020	44.73	45.15	43.96	45.07	221,311	-0.26(-0.58%)

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.