UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		63.93	63.93	63.93	0	-0.79(-1.22%)
Dec 28, 2017	65.25	65.25	64.53	64.72	116,537	-0.20(-0.30%)
Dec 27, 2017	65.63	65.63	64.79	64.92	162,474	-0.87(-1.32%)
Dec 26, 2017	66.21	66.28	65.32	65.79	134,747	-0.43(-0.64%)
Dec 22, 2017	66.65	67.40	65.58	66.21	188,312	-0.52(-0.77%)
Dec 21, 2017	66.12	66.78	65.32	66.73	262,388	+0.98(+1.49%)
Dec 20, 2017	66.62	66.62	65.00	65.75	193,325	-0.52(-0.78%)
Dec 19, 2017	66.55	67.23	64.60	66.27	201,946	-0.17(-0.25%)
Dec 18, 2017	66.09	67.05	65.75	66.44	183,150	+0.90(+1.37%)
Dec 15, 2017	63.77	66.53	63.13	65.54	882,363	+1.80(+2.82%)
Dec 14, 2017	64.50	65.03	63.41	63.74	246,921	-0.53(-0.83%)
Dec 13, 2017	64.85	65.61	64.01	64.28	166,400	-0.48(-0.74%)
Dec 12, 2017	64.85	65.38	64.29	64.76	254,486	+0.27(+0.41%)
Dec 11, 2017	65.27	65.81	64.22	64.49	180,114	-0.63(-0.97%)
Dec 08, 2017	66.64	66.64	64.84	65.12	209,499	-1.05(-1.59%)
Dec 07, 2017	65.88	66.53	65.51	66.17	231,287	+0.30(+0.45%)
Dec 06, 2017	66.15	66.86	65.12	65.87	241,800	-0.48(-0.72%)
Dec 05, 2017	67.12	67.47	66.28	66.35	457,036	-0.49(-0.73%)
Dec 04, 2017	67.12	68.08	66.73	66.84	277,834	+1.02(+1.55%)
Dec 01, 2017	66.64	68.00	63.93	65.82	387,463	-0.74(-1.12%)
Nov 30, 2017	68.83	68.83	66.45	66.56	282,573	-1.64(-2.40%)
Nov 29, 2017	66.06	68.34	64.58	68.20	339,676	+2.31(+3.51%)
Nov 28, 2017	63.57	65.95	62.25	65.89	200,808	+2.56(+4.04%)
Nov 27, 2017	63.60	64.32	63.33	63.33	235,154	-0.34(-0.53%)
Nov 24, 2017	64.29	64.29	63.27	63.67	179,544	-0.37(-0.58%)
Nov 22, 2017	64.23	64.83	62.64	64.04	137,341	-0.42(-0.65%)
Nov 21, 2017	64.55	64.61	63.88	64.45	206,581	+0.37(+0.58%)
Nov 20, 2017	63.46	64.16	62.98	64.08	229,280	+0.71(+1.12%)
Nov 17, 2017	62.88	63.78	62.51	63.37	228,897	+0.18(+0.28%)
Nov 16, 2017	63.14	63.66	62.66	63.20	213,234	+0.15(+0.24%)
Nov 15, 2017	62.35	63.45	61.66	63.05	312,821	+0.18(+0.28%)
Nov 14, 2017	62.34	63.32	62.11	62.87	162,329	-0.06(-0.10%)
Nov 13, 2017	61.29	63.15	60.89	62.93	146,815	+1.20(+1.95%)
Nov 10, 2017	61.96	64.05	61.51	61.73	134,075	-0.23(-0.37%)
Nov 09, 2017	61.91	62.44	61.05	61.96	155,079	-0.35(-0.55%)
Nov 08, 2017	62.43	62.95	61.43	62.30	228,843	-0.50(-0.80%)
Nov 07, 2017	64.34	64.34	62.31	62.81	338,693	-1.57(-2.43%)
Nov 06, 2017	64.49	64.86	64.02	64.38	130,204	-0.17(-0.26%)
Nov 03, 2017	64.42	65.03	64.29	64.54	210,065	+0.12(+0.19%)
Nov 02, 2017	64.21	64.82	63.85	64.42	302,625	+0.12(+0.19%)
Nov 01, 2017	65.80	65.85	63.82	64.30	223,218	-0.82(-1.26%)
Oct 31, 2017	65.11	65.77	64.70	65.12	225,573	+0.20(+0.31%)
Oct 30, 2017	65.67	65.78	64.27	64.92	226,616	-1.17(-1.77%)
Oct 27, 2017	65.41	66.62	65.01	66.08	237,534	+0.50(+0.77%)
Oct 26, 2017	64.76	65.77	64.70	65.58	180,301	+0.87(+1.34%)
Oct 25, 2017	67.71	67.71	62.40	64.71	397,749	-1.13(-1.72%)
Oct 24, 2017	66.48	66.90	65.52	65.85	224,583	+0.02(+0.03%)
Oct 23, 2017	66.89	67.27	65.73	65.83	151,832	-1.07(-1.60%)
Oct 20, 2017	67.55	67.69	66.62	66.90	131,868	+0.17(+0.25%)
Oct 19, 2017	65.92	66.90	65.71	66.73	124,253	+0.46(+0.69%)
Oct 18, 2017	65.99	66.77	65.99	66.27	166,281	+0.50(+0.77%)
Oct 17, 2017	66.73	66.73	65.51	65.77	150,810	-0.53(-0.80%)
Oct 16, 2017	65.59	67.06	65.07	66.30	140,687	+0.79(+1.20%)
Oct 13, 2017	65.74	66.25	65.07	65.51	97,364	-0.22(-0.34%)
Oct 12, 2017	66.28	66.28	65.50	65.73	135,026	-0.43(-0.66%)
Oct 11, 2017	66.60	66.70	65.75	66.16	155,248	-0.75(-1.12%)
Oct 10, 2017	66.33	66.97	65.92	66.92	149,307	+0.93(+1.41%)
Oct 09, 2017	66.36	66.42	65.50	65.99	113,653	-0.36(-0.55%)
Oct 06, 2017	66.31	66.79	65.61	66.35	248,836	+0.34(+0.51%)
Oct 05, 2017	64.82	66.42	64.64	66.01	184,307	+1.19(+1.83%)
Oct 04, 2017	65.42	66.02	64.76	64.83	141,628	-1.26(-1.90%)
Oct 03, 2017	66.78	66.83	65.22	66.08	238,050	-0.50(-0.76%)

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.