UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	63.99	64.44	63.05	64.31	357,132	+0.55(+0.87%)
Jul 30, 2018	64.24	64.87	63.73	63.75	209,483	-0.64(-0.99%)
Jul 27, 2018	65.85	66.51	64.18	64.39	291,106	-1.60(-2.43%)
Jul 26, 2018	65.63	66.58	64.22	65.99	564,492	-0.20(-0.30%)
Jul 25, 2018	64.41	68.04	64.41	66.19	1,468,208	-5.17(-7.25%)
Jul 24, 2018	71.48	71.91	70.90	71.36	261,416	+0.11(+0.15%)
Jul 23, 2018		71.54	70.02	71.25	251,419	+1.23(+1.75%)
Jul 20, 2018		70.36	69.14	70.02	198,965	+0.56(+0.81%)
Jul 19, 2018	69.31	69.72	68.87	69.46	227,277	+0.02(+0.03%)
Jul 18, 2018	68.76	69.64	68.61	69.44	124,545	+0.78(+1.13%)
Jul 17, 2018	68.96	69.41	68.57	68.66	187,553	-0.26(-0.38%)
Jul 16, 2018	68.31	68.93	68.30	68.92	210,641	+0.81(+1.20%)
Jul 13, 2018		69.01	67.92	68.11	284,263	-1.07(-1.55%)
Jul 12, 2018	69.87	69.87	68.56	69.18	164,358	-0.31(-0.45%)
Jul 11, 2018	69.28	70.02	69.11	69.50	162,211	-0.13(-0.19%)
Jul 10, 2018	70.94	70.94	69.14	69.63	127,130	-1.02(-1.44%)
Jul 09, 2018	69.88	70.83	69.88	70.65	203,540	+1.09(+1.57%)
Jul 06, 2018	68.98	69.75	68.81	69.56	237,029	+0.59(+0.86%)
Jul 05, 2018	68.98	69.01	68.39	68.97	292,034	+0.13(+0.18%)
Jul 03, 2018		68.84	68.84	68.84	0	-0.17(-0.25%)
Jul 02, 2018	67.87	69.02	67.79	69.01	190,222	+0.82(+1.21%)
Jun 29, 2018	68.73	69.16	68.19	68.19	286,522	-0.14(-0.21%)
Jun 28, 2018	68.11	68.68	67.79	68.33	203,293	+0.07(+0.10%)
Jun 27, 2018	69.41	73.48	68.19	68.26	199,287	-1.40(-2.00%)
Jun 26, 2018	70.04	70.04	69.18	69.66	250,718	-0.43(-0.61%)
Jun 25, 2018	69.97	70.36	69.25	70.09	279,353	-0.29(-0.41%)
Jun 22, 2018	70.77	71.20	70.15	70.37	613,252	-0.21(-0.30%)
Jun 21, 2018	70.47	70.84	69.57	70.59	259,102	+0.19(+0.27%)
Jun 20, 2018	70.31	70.73	70.02	70.40	160,068	+0.31(+0.45%)
Jun 19, 2018	69.10	70.34	68.99	70.09	212,778	+0.45(+0.64%)
Jun 18, 2018	69.35	70.41	68.83	69.64	152,675	-0.01(-0.01%)
Jun 15, 2018		70.05	68.89	69.65	468,165	-0.14(-0.21%)
Jun 14, 2018	69.97	70.47	68.94	69.79	196,364	+0.19(+0.27%)
Jun 13, 2018	69.47	70.42	68.92	69.60	222,451	+0.25(+0.36%)
Jun 12, 2018	69.84	69.85	68.83	69.35	124,929	-0.50(-0.72%)
Jun 11, 2018	71.45	71.45	69.46	69.85	246,478	-1.63(-2.28%)
Jun 08, 2018	71.20	71.69	70.67	71.48	178,658	+0.28(+0.39%)
Jun 07, 2018	71.09	71.58	70.71	71.20	238,839	+0.13(+0.19%)
Jun 06, 2018	70.21	71.19	69.81	71.07	201,084	+1.48(+2.13%)
Jun 05, 2018	69.74	69.95	69.14	69.59	117,585	-0.32(-0.46%)
Jun 04, 2018	69.35	69.93	68.64	69.91	176,017	+0.73(+1.06%)
Jun 01, 2018	69.31	69.86	69.12	69.18	146,464	+0.51(+0.74%)
May 31, 2018	69.46	69.82	68.41	68.67	231,667	-0.78(-1.12%)
May 30, 2018	68.85	69.86	68.76	69.45	255,037	+1.11(+1.63%)
May 29, 2018	68.64	69.19	67.73	68.33	256,554	-1.02(-1.47%)
May 25, 2018		69.35	69.35	69.35	0	-0.53(-0.77%)
May 24, 2018	70.41	70.45	68.86	69.88	276,143	-0.80(-1.13%)
May 23, 2018	70.43	71.12	70.37	70.69	385,638	+0.20(+0.28%)
May 22, 2018	70.93	71.84	67.44	70.49	339,600	-0.27(-0.38%)
May 21, 2018	70.12	71.46	70.12	70.76	259,047	+0.65(+0.93%)
May 18, 2018	71.28	71.28	70.05	70.11	311,075	-0.88(-1.24%)
May 17, 2018	70.92	71.15	70.21	70.99	447,227	+0.07(+0.10%)
May 16, 2018	70.86	71.29	70.28	70.92	195,086	+0.07(+0.10%)
May 15, 2018	69.72	71.17	69.63	70.85	240,668	+1.03(+1.48%)
May 14, 2018	70.62	70.67	69.64	69.81	158,094	-0.52(-0.73%)
May 11, 2018	70.45	70.79	70.05	70.33	204,413	-0.10(-0.14%)
May 10, 2018	70.23	70.70	69.73	70.43	118,260	+0.35(+0.50%)
May 09, 2018	69.95	70.64	69.72	70.08	144,173	+0.20(+0.29%)
May 08, 2018	69.14	70.45	69.14	69.88	204,679	+0.76(+1.10%)
May 07, 2018	69.06	69.61	66.11	69.12	211,743	+0.16(+0.23%)
May 04, 2018	67.97	69.31	67.16	68.96	293,641	+0.86(+1.26%)
May 03, 2018	68.00	68.80	67.04	68.10	244,985	-0.24(-0.35%)
May 02, 2018	68.61	69.12	67.91	68.34	153,705	-0.21(-0.30%)

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.