UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	59.36	59.52	57.99	58.10	278,958	-0.80(-1.36%)
Mar 28, 2019	58.13	58.93	57.99	58.90	136,023	+0.77(+1.33%)
Mar 27, 2019	57.30	58.46	57.24	58.13	163,757	+0.64(+1.12%)
Mar 26, 2019	56.30	57.52	56.30	57.49	178,615	+1.50(+2.67%)
Mar 25, 2019	56.17	56.92	55.55	55.99	246,117	-0.11(-0.19%)
Mar 22, 2019	57.51	57.98	55.42	56.10	362,391	-1.95(-3.36%)
Mar 21, 2019	58.38	58.97	57.99	58.05	335,035	-0.85(-1.45%)
Mar 20, 2019	60.47	60.77	58.81	58.90	410,977	-1.62(-2.67%)
Mar 19, 2019	62.14	62.14	60.40	60.52	252,077	-1.29(-2.08%)
Mar 18, 2019	61.02	62.04	60.65	61.81	344,441	+0.95(+1.57%)
Mar 15, 2019	60.20	61.23	57.67	60.85	791,685	+0.76(+1.27%)
Mar 14, 2019	59.87	60.24	59.58	60.09	201,145	+0.28(+0.47%)
Mar 13, 2019	59.96	60.15	59.46	59.81	294,622	+0.11(+0.18%)
Mar 12, 2019	60.49	60.64	59.55	59.70	255,217	-0.76(-1.26%)
Mar 11, 2019	59.62	60.50	59.23	60.46	264,822	+1.05(+1.77%)
Mar 08, 2019	59.41	59.85	59.07	59.41	251,293	-0.38(-0.64%)
Mar 07, 2019	60.29	60.50	59.52	59.79	190,610	-0.74(-1.22%)
Mar 06, 2019	62.20	62.28	60.32	60.53	195,252	-1.53(-2.46%)
Mar 05, 2019	61.90	62.23	60.99	62.06	330,609	+0.06(+0.10%)
Mar 04, 2019	62.45	62.98	61.66	62.00	235,909	-0.54(-0.87%)
Mar 01, 2019	62.47	62.89	61.86	62.54	123,118	+0.39(+0.62%)
Feb 28, 2019	62.35	62.51	62.03	62.15	158,479	-0.17(-0.28%)
Feb 27, 2019	61.58	62.49	61.58	62.32	151,331	+0.71(+1.16%)
Feb 26, 2019	61.68	62.09	61.37	61.61	192,649	-0.33(-0.53%)
Feb 25, 2019	62.74	62.94	61.77	61.93	296,295	-0.51(-0.82%)
Feb 22, 2019	62.50	62.83	61.96	62.45	175,820	-0.07(-0.12%)
Feb 21, 2019	62.70	62.73	61.98	62.52	159,568	-0.18(-0.29%)
Feb 20, 2019	62.20	62.73	61.48	62.70	198,077	+0.49(+0.78%)
Feb 19, 2019	61.08	62.34	61.03	62.21	317,457	+0.70(+1.15%)
Feb 15, 2019	59.99	61.53	59.60	61.51	834,594	+1.91(+3.20%)
Feb 14, 2019	60.22	60.27	59.56	59.60	320,417	-0.97(-1.60%)
Feb 13, 2019	60.43	60.96	60.15	60.57	242,800	+0.28(+0.46%)
Feb 12, 2019	60.27	60.96	60.00	60.29	198,837	+0.29(+0.48%)
Feb 11, 2019	59.26	60.04	59.01	60.00	200,622	+0.80(+1.36%)
Feb 08, 2019	59.21	59.75	58.94	59.20	201,839	-0.33(-0.55%)
Feb 07, 2019	59.94	60.54	58.83	59.52	485,588	-0.28(-0.47%)
Feb 06, 2019	59.38	60.10	59.05	59.80	220,236	+0.18(+0.30%)
Feb 05, 2019	59.50	59.87	59.34	59.62	239,626	-0.05(-0.08%)
Feb 04, 2019	58.81	60.01	58.62	59.66	300,687	+1.28(+2.20%)
Feb 01, 2019	58.65	58.85	57.64	58.38	342,119	+0.25(+0.44%)
Jan 31, 2019	58.20	59.51	57.27	58.13	652,624	+0.75(+1.31%)
Jan 30, 2019	58.35	59.94	56.61	57.38	1,328,774	-4.28(-6.94%)
Jan 29, 2019	61.81	62.34	61.46	61.66	214,745	-0.15(-0.25%)
Jan 28, 2019	61.27	62.06	61.12	61.81	191,550	+0.29(+0.47%)
Jan 25, 2019	61.11	61.69	60.90	61.53	129,761	+0.76(+1.25%)
Jan 24, 2019	60.79	61.44	59.94	60.77	160,240	-0.20(-0.33%)
Jan 23, 2019	61.37	61.65	60.54	60.97	215,505	-0.01(-0.01%)
Jan 22, 2019	60.99	61.58	60.65	60.97	176,779	-0.35(-0.57%)
Jan 18, 2019	60.82	61.66	60.30	61.33	205,603	+0.60(+0.98%)
Jan 17, 2019	60.06	60.99	60.03	60.73	275,004	+0.41(+0.67%)
Jan 16, 2019	59.17	60.45	58.87	60.32	181,704	+1.54(+2.61%)
Jan 15, 2019	58.06	58.86	57.47	58.79	198,073	+0.55(+0.95%)
Jan 14, 2019	57.56	58.72	57.56	58.24	225,892	+0.42(+0.72%)
Jan 11, 2019	57.22	58.00	56.66	57.82	155,780	+0.19(+0.33%)
Jan 10, 2019	56.77	57.84	56.72	57.63	203,123	-0.15(-0.27%)
Jan 09, 2019	57.80	58.34	56.97	57.79	233,194	+0.07(+0.13%)
Jan 08, 2019	57.67	57.98	56.49	57.71	226,581	+0.42(+0.74%)
Jan 07, 2019	56.55	58.08	56.54	57.29	200,238	+0.26(+0.46%)
Jan 04, 2019	56.36	57.44	55.75	57.03	213,132	+1.63(+2.93%)
Jan 03, 2019	55.68	56.45	55.17	55.40	239,515	-0.51(-0.92%)

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.