UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	66.23	66.56	65.84	66.38	148,472	+0.77(+1.17%)
Nov 29, 2016	65.54	66.12	65.20	65.61	174,555	+0.37(+0.56%)
Nov 28, 2016	65.56	66.63	64.96	65.24	171,224	-0.66(-1.01%)
Nov 25, 2016	66.50	66.53	65.61	65.91	64,022	-0.52(-0.78%)
Nov 23, 2016		66.42	66.42	66.42	0	+0.73(+1.12%)
Nov 22, 2016	65.26	66.18	64.85	65.69	213,163	+0.76(+1.17%)
Nov 21, 2016	64.91	65.16	64.17	64.93	133,253	-0.17(-0.27%)
Nov 18, 2016	64.11	65.21	64.11	65.10	222,578	+1.00(+1.55%)
Nov 17, 2016	63.15	64.16	63.15	64.11	214,701	+1.20(+1.92%)
Nov 16, 2016	62.34	63.43	62.34	62.90	299,814	-0.05(-0.08%)
Nov 15, 2016	62.94	63.03	62.21	62.95	365,476	-0.65(-1.03%)
Nov 14, 2016	63.87	64.98	62.66	63.61	342,673	+0.59(+0.93%)
Nov 11, 2016	60.76	63.16	59.95	63.02	520,618	+2.20(+3.62%)
Nov 10, 2016	58.06	61.78	56.84	60.82	644,219	+3.88(+6.81%)
Nov 09, 2016	53.45	57.19	53.45	56.95	665,208	+3.48(+6.50%)
Nov 08, 2016	54.00	54.12	53.28	53.47	204,280	-0.68(-1.26%)
Nov 07, 2016	53.46	54.82	53.45	54.15	373,130	+1.73(+3.30%)
Nov 04, 2016	52.75	53.26	52.26	52.42	267,267	-0.27(-0.51%)
Nov 03, 2016	52.69	53.31	52.22	52.70	328,252	+0.15(+0.28%)
Nov 02, 2016	53.91	53.91	52.43	52.55	233,121	-1.45(-2.68%)
Nov 01, 2016	54.42	54.42	53.63	54.00	224,907	-0.18(-0.34%)
Oct 31, 2016	53.33	54.20	52.99	54.18	256,996	+0.95(+1.79%)
Oct 28, 2016	53.88	53.92	53.10	53.23	129,769	-0.57(-1.05%)
Oct 27, 2016	54.35	54.35	53.63	53.80	194,039	-0.06(-0.11%)
Oct 26, 2016	54.62	54.62	53.14	53.86	228,482	-0.02(-0.03%)
Oct 25, 2016	54.34	54.62	53.61	53.87	139,523	-0.62(-1.14%)
Oct 24, 2016	53.95	54.54	53.36	54.49	325,824	+0.96(+1.79%)
Oct 21, 2016	52.89	53.59	52.85	53.53	153,435	+0.23(+0.43%)
Oct 20, 2016	53.56	54.00	52.92	53.31	103,097	-0.50(-0.93%)
Oct 19, 2016	53.21	53.98	53.12	53.80	110,443	+0.86(+1.63%)
Oct 18, 2016	52.91	53.07	52.13	52.94	100,135	+0.46(+0.88%)
Oct 17, 2016	52.91	53.02	52.35	52.48	146,974	-0.47(-0.89%)
Oct 14, 2016	53.37	53.58	52.87	52.95	173,485	+0.13(+0.25%)
Oct 13, 2016	53.51	53.55	52.08	52.82	312,293	-1.14(-2.12%)
Oct 12, 2016	53.90	54.31	53.48	53.96	196,807	+0.16(+0.29%)
Oct 11, 2016	53.90	54.21	53.47	53.80	147,296	-0.17(-0.31%)
Oct 10, 2016	53.80	54.17	53.31	53.97	171,039	+0.42(+0.78%)
Oct 07, 2016	53.15	53.64	52.43	53.55	210,705	+0.29(+0.54%)
Oct 06, 2016	52.66	53.44	52.44	53.26	164,381	+0.62(+1.18%)
Oct 05, 2016	52.14	53.26	52.14	52.64	360,881	+0.64(+1.23%)
Oct 04, 2016	51.62	52.26	51.39	52.01	149,515	+0.49(+0.95%)
Oct 03, 2016	51.45	51.83	51.26	51.52	126,826	-0.39(-0.76%)
Sep 30, 2016	51.16	52.10	50.97	51.91	161,368	+0.93(+1.83%)
Sep 29, 2016	51.83	52.01	50.93	50.97	84,641	-0.70(-1.35%)
Sep 28, 2016	51.49	51.71	50.70	51.67	112,517	+0.45(+0.87%)
Sep 27, 2016	50.53	51.26	50.45	51.23	141,373	+0.49(+0.96%)
Sep 26, 2016	51.38	51.52	50.71	50.74	132,991	-0.97(-1.87%)
Sep 23, 2016	51.53	52.20	51.41	51.71	161,693	+0.02(+0.03%)
Sep 22, 2016	50.96	51.72	50.92	51.69	223,467	+0.85(+1.67%)
Sep 21, 2016	50.52	51.10	50.47	50.84	158,589	+0.51(+1.01%)
Sep 20, 2016	50.66	50.79	50.28	50.34	140,113	-0.07(-0.14%)
Sep 19, 2016	50.69	51.01	50.04	50.41	194,021	+0.17(+0.33%)
Sep 16, 2016	50.86	50.95	50.23	50.24	594,271	-0.65(-1.29%)
Sep 15, 2016	50.16	51.00	50.12	50.90	248,297	+0.75(+1.50%)
Sep 14, 2016	50.88	51.18	50.06	50.15	213,391	-0.81(-1.59%)
Sep 13, 2016	51.25	51.25	50.29	50.96	202,527	-0.74(-1.44%)
Sep 12, 2016	51.25	51.70	50.77	51.70	273,087	+0.19(+0.37%)
Sep 09, 2016	51.92	52.23	51.50	51.51	223,173	-0.45(-0.86%)
Sep 08, 2016	51.99	52.41	51.79	51.95	192,544	+0.04(+0.08%)
Sep 07, 2016	52.14	52.42	51.49	51.91	313,557	-0.32(-0.61%)
Sep 06, 2016	52.58	52.60	51.75	52.23	332,196	-0.26(-0.50%)
Sep 02, 2016	52.51	52.49	52.49	52.49	288,525	+0.23(+0.45%)

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.