UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	54.92	55.31	52.79	53.51	427,695	-2.68(-4.77%)
Feb 27, 2020	56.70	58.37	56.09	56.19	312,502	-1.74(-3.00%)
Feb 26, 2020	58.12	58.70	57.62	57.93	218,435	-0.06(-0.11%)
Feb 25, 2020	60.10	60.77	57.89	58.00	250,410	-2.26(-3.76%)
Feb 24, 2020	60.29	60.87	59.55	60.26	247,900	-2.06(-3.31%)
Feb 21, 2020	62.37	62.37	61.66	62.32	187,986	-0.22(-0.35%)
Feb 20, 2020	61.96	62.98	61.66	62.54	111,214	+0.38(+0.61%)
Feb 19, 2020	62.34	62.59	61.98	62.16	169,268	-0.03(-0.04%)
Feb 18, 2020	62.98	63.11	62.00	62.19	110,357	-0.74(-1.17%)
Feb 14, 2020	63.06	63.27	62.48	62.93	123,766	-0.24(-0.38%)
Feb 13, 2020	62.29	63.28	62.29	63.17	97,746	+0.44(+0.70%)
Feb 12, 2020	63.30	63.30	62.60	62.73	116,031	-0.10(-0.16%)
Feb 11, 2020	62.81	63.54	62.77	62.83	150,175	+0.17(+0.28%)
Feb 10, 2020	62.34	62.74	62.10	62.65	94,831	+0.11(+0.18%)
Feb 07, 2020	63.20	63.49	62.33	62.54	150,388	-1.18(-1.85%)
Feb 06, 2020	64.66	64.66	63.61	63.72	148,554	-0.51(-0.79%)
Feb 05, 2020	63.49	64.50	63.08	64.23	236,712	+1.57(+2.51%)
Feb 04, 2020	62.95	63.04	61.97	62.65	196,741	+0.71(+1.14%)
Feb 03, 2020	61.57	62.21	61.31	61.94	208,894	+0.78(+1.28%)
Jan 31, 2020	63.09	63.09	60.74	61.16	450,514	-2.48(-3.90%)
Jan 30, 2020	61.84	63.74	61.84	63.65	389,547	+1.74(+2.81%)
Jan 29, 2020	62.57	63.04	61.55	61.91	420,641	+1.77(+2.94%)
Jan 28, 2020	59.96	60.35	59.87	60.14	149,756	+0.49(+0.82%)
Jan 27, 2020	58.85	59.97	58.46	59.65	196,350	-0.28(-0.46%)
Jan 24, 2020	61.12	61.12	59.45	59.93	144,195	-1.20(-1.96%)
Jan 23, 2020	60.74	61.30	60.33	61.13	121,943	-0.03(-0.05%)
Jan 22, 2020	61.30	61.30	60.41	61.15	100,113	+0.14(+0.23%)
Jan 21, 2020	62.11	62.29	60.78	61.01	230,769	-1.43(-2.28%)
Jan 17, 2020	63.30	63.36	62.24	62.44	187,877	-0.49(-0.78%)
Jan 16, 2020	62.03	62.93	61.94	62.93	174,936	+1.25(+2.03%)
Jan 15, 2020	61.69	62.05	61.24	61.68	189,720	-0.29(-0.46%)
Jan 14, 2020	62.20	62.32	61.77	61.96	163,955	-0.31(-0.50%)
Jan 13, 2020	61.75	62.29	61.45	62.28	136,016	+0.57(+0.92%)
Jan 10, 2020	62.17	62.28	61.53	61.70	138,979	-0.58(-0.93%)
Jan 09, 2020	62.27	62.33	61.84	62.28	119,156	+0.50(+0.80%)
Jan 08, 2020	61.54	62.00	61.31	61.79	224,279	+0.33(+0.54%)
Jan 07, 2020	61.92	62.29	61.39	61.46	150,352	-0.89(-1.43%)
Jan 06, 2020	62.05	62.48	57.29	62.35	264,739	-0.84(-1.33%)
Jan 03, 2020	62.70	63.36	62.22	63.19	154,300	-0.26(-0.41%)
Jan 02, 2020	63.51	63.52	62.65	63.44	199,461	+0.28(+0.44%)
Dec 31, 2019	63.38	63.66	63.12	63.17	202,438	-0.18(-0.29%)
Dec 30, 2019	63.55	63.66	63.15	63.35	147,734	+0.01(+0.01%)
Dec 27, 2019	63.62	63.62	63.17	63.34	110,835	-0.28(-0.43%)
Dec 26, 2019	63.55	63.64	63.19	63.62	86,336	+0.29(+0.47%)
Dec 24, 2019	63.47	63.50	63.14	63.32	59,873	-0.18(-0.29%)
Dec 23, 2019	64.22	64.22	63.07	63.51	147,998	-0.54(-0.85%)
Dec 20, 2019	63.85	64.65	63.73	64.05	1,075,323	+0.42(+0.67%)
Dec 19, 2019	63.82	63.82	63.51	63.63	149,740	-0.18(-0.29%)
Dec 18, 2019	64.36	64.36	63.73	63.81	138,002	-0.49(-0.76%)
Dec 17, 2019	63.69	64.37	63.55	64.30	149,408	+0.69(+1.09%)
Dec 16, 2019	63.90	64.59	63.46	63.61	233,586	+0.25(+0.39%)
Dec 13, 2019	63.32	63.72	62.76	63.36	151,692	+0.04(+0.06%)
Dec 12, 2019	62.27	63.67	62.05	63.32	153,747	+1.16(+1.87%)
Dec 11, 2019	62.35	62.72	62.07	62.16	157,451	-0.31(-0.50%)
Dec 10, 2019	62.01	62.52	61.90	62.48	147,551	+0.48(+0.77%)
Dec 09, 2019	61.95	62.21	61.66	62.00	176,973	-0.06(-0.10%)
Dec 06, 2019	61.94	62.64	61.94	62.06	179,025	+0.53(+0.86%)
Dec 05, 2019	60.86	61.70	60.85	61.53	164,937	+1.14(+1.88%)
Dec 04, 2019	60.18	60.85	60.18	60.40	198,977	+0.44(+0.73%)
Dec 03, 2019	60.31	60.31	59.48	59.96	129,093	-0.88(-1.45%)

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.