UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.32	91.43	89.61	91.20	106,115	+0.05(+0.05%)
May 27, 2021	91.64	92.69	90.80	91.15	129,722	+0.76(+0.85%)
May 26, 2021	89.39	90.44	88.80	90.39	109,727	+1.41(+1.58%)
May 25, 2021	92.03	92.83	88.85	88.98	154,933	-3.09(-3.36%)
May 24, 2021	93.08	93.08	91.44	92.07	115,987	-0.74(-0.79%)
May 21, 2021	93.06	93.83	91.97	92.81	161,361	+0.74(+0.81%)
May 20, 2021	91.32	92.39	90.52	92.06	138,045	+0.38(+0.41%)
May 19, 2021	90.88	91.73	89.25	91.69	118,086	-0.02(-0.02%)
May 18, 2021	93.16	93.78	91.66	91.71	147,475	-1.73(-1.85%)
May 17, 2021	93.23	94.22	92.19	93.43	105,374	-0.44(-0.47%)
May 14, 2021	92.67	94.04	91.54	93.87	176,581	+1.38(+1.49%)
May 13, 2021	88.65	92.80	88.55	92.50	270,841	+3.47(+3.90%)
May 12, 2021	91.84	92.55	88.79	89.03	180,488	-2.37(-2.59%)
May 11, 2021	91.48	92.72	90.82	91.39	223,930	-0.70(-0.76%)
May 10, 2021	92.69	94.28	92.06	92.09	227,671	-0.49(-0.53%)
May 07, 2021	90.81	92.76	89.89	92.58	189,025	+0.58(+0.64%)
May 06, 2021	92.40	92.40	90.59	92.00	281,581	+0.25(+0.28%)
May 05, 2021	92.37	92.49	91.01	91.74	247,722	-0.68(-0.73%)
May 04, 2021	91.40	93.11	90.23	92.42	215,939	+0.50(+0.54%)
May 03, 2021	92.76	93.33	91.29	91.92	237,257	+0.42(+0.46%)
Apr 30, 2021	91.82	92.79	91.26	91.50	264,689	-1.22(-1.31%)
Apr 29, 2021	92.74	93.66	92.54	92.72	134,204	+1.78(+1.96%)
Apr 28, 2021	92.37	92.57	90.70	90.93	165,048	-0.56(-0.61%)
Apr 27, 2021	87.71	92.29	86.74	91.49	408,875	+1.59(+1.77%)
Apr 26, 2021	89.75	91.00	89.58	89.90	122,972	+0.70(+0.78%)
Apr 23, 2021	85.74	89.84	85.74	89.20	145,388	+3.52(+4.11%)
Apr 22, 2021	87.32	87.32	85.55	85.68	123,663	-1.28(-1.47%)
Apr 21, 2021	85.86	87.34	85.11	86.96	138,106	+1.41(+1.64%)
Apr 20, 2021	88.92	88.92	85.07	85.56	116,980	-3.28(-3.69%)
Apr 19, 2021	89.43	90.19	87.62	88.84	131,920	-0.12(-0.14%)
Apr 16, 2021	89.21	89.57	83.96	88.96	227,785	+0.96(+1.09%)
Apr 15, 2021	87.92	89.40	85.66	88.00	357,607	+0.30(+0.34%)
Apr 14, 2021	86.41	88.71	86.41	87.70	112,671	+1.82(+2.12%)
Apr 13, 2021	88.03	88.03	85.60	85.88	381,313	-2.60(-2.94%)
Apr 12, 2021	88.12	88.61	87.56	88.48	83,233	+0.94(+1.08%)
Apr 09, 2021	86.28	87.66	79.49	87.54	152,811	+1.42(+1.65%)
Apr 08, 2021	85.89	86.35	84.48	86.11	113,735	+0.13(+0.15%)
Apr 07, 2021	87.00	87.50	85.53	85.98	141,424	-0.51(-0.59%)
Apr 06, 2021	87.53	87.90	86.05	86.49	124,868	-1.25(-1.43%)
Apr 05, 2021	87.65	88.12	86.88	87.75	157,031	+0.49(+0.56%)
Apr 01, 2021	86.23	87.38	85.55	87.26	177,307	+0.19(+0.22%)
Mar 31, 2021	87.35	88.15	86.29	87.07	192,668	-0.87(-0.99%)
Mar 30, 2021	86.95	88.37	86.91	87.93	159,571	+1.28(+1.48%)
Mar 29, 2021	86.87	88.11	84.56	86.65	295,294	-1.70(-1.92%)
Mar 26, 2021	88.35	88.76	86.80	88.35	203,819	+1.69(+1.95%)
Mar 25, 2021	84.91	87.18	82.92	86.66	206,651	+2.67(+3.18%)
Mar 24, 2021	85.91	88.65	83.83	83.99	377,753	-1.02(-1.20%)
Mar 23, 2021	86.49	87.11	84.45	85.01	332,174	-2.47(-2.82%)
Mar 22, 2021	90.40	91.13	86.97	87.48	218,227	-3.47(-3.82%)
Mar 19, 2021	91.33	93.04	89.04	90.95	768,828	-0.57(-0.62%)
Mar 18, 2021	91.60	94.13	90.57	91.52	349,739	+1.49(+1.66%)
Mar 17, 2021	89.74	90.91	89.12	90.03	205,925	+0.52(+0.58%)
Mar 16, 2021	90.07	90.07	87.83	89.51	196,259	-1.09(-1.21%)
Mar 15, 2021	91.54	91.55	89.09	90.60	180,523	-0.71(-0.77%)
Mar 12, 2021	89.98	91.70	89.33	91.31	244,116	+2.33(+2.62%)
Mar 11, 2021	89.08	90.47	86.43	88.98	320,120	-0.76(-0.85%)
Mar 10, 2021	88.67	90.00	87.90	89.74	230,751	+1.87(+2.12%)
Mar 09, 2021	89.12	89.75	85.44	87.88	234,913	-0.77(-0.87%)
Mar 08, 2021	87.45	89.57	87.02	88.65	277,557	+2.30(+2.67%)
Mar 05, 2021	84.97	86.60	84.00	86.35	354,758	+3.16(+3.80%)
Mar 04, 2021	84.11	86.33	81.92	83.19	306,832	-0.92(-1.09%)
Mar 03, 2021	81.82	85.28	81.44	84.11	239,428	+2.95(+3.64%)
Mar 02, 2021	81.89	81.97	80.35	81.16	210,323	-1.34(-1.63%)

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.