UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	66.10	66.35	63.64	63.71	233,714	-2.31(-3.50%)
Apr 27, 2017	67.80	68.05	65.61	66.02	196,081	-1.63(-2.42%)
Apr 26, 2017	68.63	69.14	67.58	67.66	304,599	-0.08(-0.12%)
Apr 25, 2017		68.66	67.35	67.74	308,352	+0.17(+0.25%)
Apr 24, 2017	67.84	67.85	67.03	67.57	219,326	+1.45(+2.19%)
Apr 21, 2017	66.31	66.84	62.36	66.12	138,046	-0.25(-0.38%)
Apr 20, 2017	65.76	66.56	64.79	66.38	271,626	+1.31(+2.01%)
Apr 19, 2017	65.05	66.09	64.79	65.07	135,847	+0.40(+0.61%)
Apr 18, 2017	64.73	66.69	63.95	64.67	151,195	-0.61(-0.93%)
Apr 17, 2017	63.80	65.31	63.26	65.28	202,147	+1.90(+3.00%)
Apr 13, 2017	64.25	64.48	63.33	63.38	247,933	-1.20(-1.85%)
Apr 12, 2017	65.42	65.42	63.98	64.57	236,881	-0.86(-1.32%)
Apr 11, 2017	64.19	65.46	63.85	65.44	186,348	+0.85(+1.32%)
Apr 10, 2017	65.26	65.81	64.26	64.58	139,227	-0.51(-0.78%)
Apr 07, 2017	64.54	65.51	64.53	65.09	192,869	-0.15(-0.23%)
Apr 06, 2017	64.48	65.50	63.86	65.24	132,484	+0.83(+1.28%)
Apr 05, 2017	66.38	66.79	64.35	64.42	195,992	-1.34(-2.03%)
Apr 04, 2017	65.12	65.98	64.97	65.75	179,478	+0.39(+0.59%)
Apr 03, 2017	66.24	66.52	64.45	65.37	223,732	-0.83(-1.25%)
Mar 31, 2017	66.40	67.06	66.01	66.19	310,430	-0.51(-0.76%)
Mar 30, 2017	64.91	67.10	64.91	66.70	306,123	+1.78(+2.73%)
Mar 29, 2017	65.10	65.43	63.43	64.93	162,684	-0.27(-0.42%)
Mar 28, 2017	63.84	65.63	63.33	65.20	209,796	+0.92(+1.44%)
Mar 27, 2017	63.27	64.53	62.13	64.28	181,958	-0.26(-0.41%)
Mar 24, 2017	64.86	65.17	64.11	64.54	256,652	-0.08(-0.12%)
Mar 23, 2017	63.45	65.21	63.12	64.62	262,563	+1.15(+1.81%)
Mar 22, 2017	62.89	64.61	62.61	63.47	342,288	+0.06(+0.10%)
Mar 21, 2017	67.55	67.55	63.30	63.41	332,988	-3.64(-5.43%)
Mar 20, 2017	67.60	67.62	66.96	67.04	170,980	-0.68(-1.00%)
Mar 17, 2017	67.86	68.62	67.41	67.72	1,962,593	-0.51(-0.75%)
Mar 16, 2017	68.42	70.35	68.01	68.23	479,001	+0.76(+1.12%)
Mar 15, 2017	67.98	68.15	67.19	67.47	315,354	-0.18(-0.27%)
Mar 14, 2017	67.13	67.83	66.58	67.66	248,524	+0.01(+0.01%)
Mar 13, 2017	67.31	68.12	67.17	67.65	337,451	+0.33(+0.48%)
Mar 10, 2017	67.64	67.64	66.36	67.33	254,568	+0.30(+0.45%)
Mar 09, 2017	67.05	67.93	66.94	67.03	161,848	+0.11(+0.16%)
Mar 08, 2017	68.12	68.79	66.86	66.92	308,203	-0.52(-0.78%)
Mar 07, 2017	68.00	68.56	67.33	67.44	357,116	-0.47(-0.70%)
Mar 06, 2017	68.33	68.68	66.99	67.92	386,360	-0.91(-1.32%)
Mar 03, 2017	69.09	69.88	68.67	68.83	334,777	-0.24(-0.34%)
Mar 02, 2017	71.35	71.35	69.00	69.06	199,008	-2.20(-3.09%)
Mar 01, 2017	70.77	71.44	69.63	71.26	599,505	+2.22(+3.21%)
Feb 28, 2017	69.87	69.87	68.78	69.05	349,250	-1.02(-1.45%)
Feb 27, 2017	69.59	70.53	69.43	70.06	223,588	+0.42(+0.60%)
Feb 24, 2017	69.56	70.35	69.29	69.64	224,167	-0.74(-1.06%)
Feb 23, 2017	70.37	70.55	69.64	70.39	303,779	-0.02(-0.02%)
Feb 22, 2017	70.46	70.68	69.77	70.40	227,081	-0.33(-0.47%)
Feb 21, 2017	70.33	70.92	69.98	70.74	262,423	+0.57(+0.81%)
Feb 17, 2017		70.17	70.17	70.17	0	+0.29(+0.41%)
Feb 16, 2017	69.91	70.29	69.09	69.88	147,124	-0.33(-0.47%)
Feb 15, 2017	69.86	70.42	69.42	70.21	235,802	+0.30(+0.43%)
Feb 14, 2017	67.56	70.08	67.37	69.91	303,525	+2.01(+2.97%)
Feb 13, 2017	67.79	68.64	67.67	67.90	146,434	+0.56(+0.83%)
Feb 10, 2017	67.69	67.76	66.76	67.34	106,930	+0.10(+0.14%)
Feb 09, 2017	65.99	67.60	65.43	67.24	121,095	+1.35(+2.05%)
Feb 08, 2017	66.11	66.45	65.00	65.89	153,212	-0.68(-1.03%)
Feb 07, 2017	67.37	67.71	66.08	66.58	123,167	-0.46(-0.68%)
Feb 06, 2017	67.58	68.28	66.89	67.03	118,691	-1.02(-1.49%)
Feb 03, 2017	66.92	68.12	66.59	68.05	196,438	+2.13(+3.23%)
Feb 02, 2017	66.10	66.59	65.28	65.92	190,586	-0.67(-1.01%)

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.