UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.44	56.67	55.88	55.95	309,942	-1.23(-2.16%)
May 30, 2019	58.04	58.51	56.64	57.19	258,721	-0.91(-1.56%)
May 29, 2019	57.85	58.30	57.40	58.09	408,668	-0.16(-0.28%)
May 28, 2019	58.84	59.29	58.22	58.26	411,874	-0.70(-1.18%)
May 24, 2019	59.07	59.36	58.62	58.95	460,997	+0.19(+0.32%)
May 23, 2019	59.70	59.70	58.34	58.76	154,984	-1.56(-2.58%)
May 22, 2019	61.28	61.39	60.30	60.32	147,749	-1.18(-1.92%)
May 21, 2019	61.15	61.62	61.15	61.50	183,270	+0.64(+1.06%)
May 20, 2019	59.89	61.15	59.38	60.86	276,202	+0.59(+0.98%)
May 17, 2019	60.94	61.70	59.82	60.27	960,834	-1.15(-1.87%)
May 16, 2019	61.15	62.10	60.85	61.42	241,534	+0.59(+0.97%)
May 15, 2019	61.29	61.95	60.17	60.83	181,920	-0.99(-1.60%)
May 14, 2019	61.13	62.28	60.61	61.82	238,641	+0.92(+1.52%)
May 13, 2019	62.66	62.66	60.64	60.89	315,580	-2.86(-4.49%)
May 10, 2019	63.42	63.82	62.53	63.76	179,963	+0.12(+0.19%)
May 09, 2019	63.36	63.92	62.76	63.64	146,944	-0.39(-0.61%)
May 08, 2019	64.46	64.93	63.99	64.03	184,760	-0.66(-1.02%)
May 07, 2019	64.37	64.90	64.08	64.69	319,589	-0.29(-0.45%)
May 06, 2019	63.52	65.23	63.00	64.98	234,372	+0.47(+0.73%)
May 03, 2019	63.43	64.56	63.13	64.51	190,666	+1.46(+2.31%)
May 02, 2019	62.47	63.37	62.39	63.05	159,200	+0.63(+1.00%)
May 01, 2019	63.77	63.87	62.33	62.43	287,954	-0.89(-1.40%)
Apr 30, 2019	64.15	64.35	63.15	63.31	220,013	-0.91(-1.41%)
Apr 29, 2019	63.06	64.43	63.06	64.22	246,025	+1.09(+1.72%)
Apr 26, 2019	62.41	63.24	62.18	63.13	245,504	+0.47(+0.75%)
Apr 25, 2019	61.36	63.03	61.32	62.66	324,685	+1.06(+1.72%)
Apr 24, 2019	62.06	62.58	60.78	61.60	285,091	+0.58(+0.95%)
Apr 23, 2019	60.72	61.20	59.12	61.02	358,488	+1.69(+2.86%)
Apr 22, 2019	59.52	60.40	58.69	59.33	352,947	-0.20(-0.33%)
Apr 18, 2019	60.76	61.60	57.19	59.53	318,659	-1.50(-2.45%)
Apr 17, 2019	61.43	61.67	60.81	61.02	214,668	-0.53(-0.85%)
Apr 16, 2019	60.10	61.70	59.93	61.55	206,918	+1.59(+2.65%)
Apr 15, 2019	60.98	61.61	59.81	59.96	118,896	-1.09(-1.78%)
Apr 12, 2019	60.00	61.10	59.90	61.05	230,829	+1.59(+2.67%)
Apr 11, 2019	59.77	60.21	59.29	59.46	159,714	-0.07(-0.12%)
Apr 10, 2019	58.81	59.57	58.47	59.53	220,727	+0.72(+1.22%)
Apr 09, 2019	59.45	59.47	58.72	58.82	236,464	-0.77(-1.29%)
Apr 08, 2019	59.88	60.04	59.45	59.59	355,077	-0.30(-0.50%)
Apr 05, 2019	59.67	59.92	59.27	59.89	218,361	+0.46(+0.78%)
Apr 04, 2019	58.85	59.75	58.85	59.43	246,233	+0.70(+1.19%)
Apr 03, 2019	59.92	59.92	58.60	58.73	145,070	-0.16(-0.28%)
Apr 02, 2019	59.05	59.25	58.68	58.89	229,591	-0.11(-0.18%)
Apr 01, 2019	58.54	59.20	58.38	59.00	358,025	+0.96(+1.66%)
Mar 29, 2019	59.29	59.45	57.93	58.04	279,268	-0.80(-1.36%)
Mar 28, 2019	58.07	58.86	57.93	58.84	136,175	+0.77(+1.33%)
Mar 27, 2019	57.23	58.39	57.18	58.07	163,939	+0.64(+1.12%)
Mar 26, 2019	56.24	57.46	56.24	57.42	178,814	+1.50(+2.67%)
Mar 25, 2019	56.11	56.85	55.49	55.93	246,391	-0.11(-0.19%)
Mar 22, 2019	57.45	57.91	55.36	56.04	362,795	-1.95(-3.36%)
Mar 21, 2019	58.31	58.90	57.92	57.98	335,408	-0.85(-1.45%)
Mar 20, 2019	60.40	60.70	58.75	58.84	411,435	-1.61(-2.67%)
Mar 19, 2019	62.07	62.07	60.33	60.45	252,357	-1.29(-2.08%)
Mar 18, 2019	60.95	61.97	60.59	61.74	344,824	+0.95(+1.57%)
Mar 15, 2019	60.13	61.17	57.61	60.79	792,566	+0.76(+1.27%)
Mar 14, 2019	59.81	60.18	59.52	60.02	201,369	+0.28(+0.47%)
Mar 13, 2019	59.90	60.08	59.40	59.74	294,950	+0.11(+0.18%)
Mar 12, 2019	60.42	60.57	59.48	59.63	255,501	-0.76(-1.26%)
Mar 11, 2019	59.55	60.43	59.16	60.40	265,117	+1.05(+1.77%)
Mar 08, 2019	59.34	59.78	59.01	59.34	251,573	-0.38(-0.64%)
Mar 07, 2019	60.22	60.44	59.45	59.72	190,822	-0.74(-1.22%)
Mar 06, 2019	62.13	62.21	60.25	60.46	195,470	-1.52(-2.46%)
Mar 05, 2019	61.83	62.16	60.92	61.99	330,977	+0.06(+0.10%)
Mar 04, 2019	62.38	62.91	61.59	61.93	236,172	-0.54(-0.87%)

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.