UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	68.73	69.16	68.19	68.19	286,522	-0.14(-0.21%)
Jun 28, 2018	68.11	68.68	67.79	68.33	203,293	+0.07(+0.10%)
Jun 27, 2018	69.41	73.48	68.19	68.26	199,287	-1.40(-2.00%)
Jun 26, 2018	70.04	70.04	69.18	69.66	250,718	-0.43(-0.61%)
Jun 25, 2018	69.97	70.36	69.25	70.09	279,353	-0.29(-0.41%)
Jun 22, 2018	70.77	71.20	70.15	70.37	613,252	-0.21(-0.30%)
Jun 21, 2018	70.47	70.84	69.57	70.59	259,102	+0.19(+0.27%)
Jun 20, 2018	70.31	70.73	70.02	70.40	160,068	+0.31(+0.45%)
Jun 19, 2018	69.10	70.34	68.99	70.09	212,778	+0.45(+0.64%)
Jun 18, 2018	69.35	70.41	68.83	69.64	152,675	-0.01(-0.01%)
Jun 15, 2018		70.05	68.89	69.65	468,165	-0.14(-0.21%)
Jun 14, 2018	69.97	70.47	68.94	69.79	196,364	+0.19(+0.27%)
Jun 13, 2018	69.47	70.42	68.92	69.60	222,451	+0.25(+0.36%)
Jun 12, 2018	69.84	69.85	68.83	69.35	124,929	-0.50(-0.72%)
Jun 11, 2018	71.45	71.45	69.46	69.85	246,478	-1.63(-2.28%)
Jun 08, 2018	71.20	71.69	70.67	71.48	178,658	+0.28(+0.39%)
Jun 07, 2018	71.09	71.58	70.71	71.20	238,839	+0.13(+0.19%)
Jun 06, 2018	70.21	71.19	69.81	71.07	201,084	+1.48(+2.13%)
Jun 05, 2018	69.74	69.95	69.14	69.59	117,585	-0.32(-0.46%)
Jun 04, 2018	69.35	69.93	68.64	69.91	176,017	+0.73(+1.06%)
Jun 01, 2018	69.31	69.86	69.12	69.18	146,464	+0.51(+0.74%)
May 31, 2018	69.46	69.82	68.41	68.67	231,667	-0.78(-1.12%)
May 30, 2018	68.85	69.86	68.76	69.45	255,037	+1.11(+1.63%)
May 29, 2018	68.64	69.19	67.73	68.33	256,554	-1.02(-1.47%)
May 25, 2018		69.35	69.35	69.35	0	-0.53(-0.77%)
May 24, 2018	70.41	70.45	68.86	69.88	276,143	-0.80(-1.13%)
May 23, 2018	70.43	71.12	70.37	70.69	385,638	+0.20(+0.28%)
May 22, 2018	70.93	71.84	67.44	70.49	339,600	-0.27(-0.38%)
May 21, 2018	70.12	71.46	70.12	70.76	259,047	+0.65(+0.93%)
May 18, 2018	71.28	71.28	70.05	70.11	311,075	-0.88(-1.24%)
May 17, 2018	70.92	71.15	70.21	70.99	447,227	+0.07(+0.10%)
May 16, 2018	70.86	71.29	70.28	70.92	195,086	+0.07(+0.10%)
May 15, 2018	69.72	71.17	69.63	70.85	240,668	+1.03(+1.48%)
May 14, 2018	70.62	70.67	69.64	69.81	158,094	-0.52(-0.73%)
May 11, 2018	70.45	70.79	70.05	70.33	204,413	-0.10(-0.14%)
May 10, 2018	70.23	70.70	69.73	70.43	118,260	+0.35(+0.50%)
May 09, 2018	69.95	70.64	69.72	70.08	144,173	+0.20(+0.29%)
May 08, 2018	69.14	70.45	69.14	69.88	204,679	+0.76(+1.10%)
May 07, 2018	69.06	69.61	66.11	69.12	211,743	+0.16(+0.23%)
May 04, 2018	67.97	69.31	67.16	68.96	293,641	+0.86(+1.26%)
May 03, 2018	68.00	68.80	67.04	68.10	244,985	-0.24(-0.35%)
May 02, 2018	68.61	69.12	67.91	68.34	153,705	-0.21(-0.30%)
May 01, 2018	68.08	68.82	66.86	68.55	167,790	+0.29(+0.43%)
Apr 30, 2018	69.18	69.41	68.24	68.25	318,482	-0.58(-0.84%)
Apr 27, 2018	68.01	69.72	68.01	68.83	230,400	+0.18(+0.26%)
Apr 26, 2018	68.96	69.19	68.08	68.65	164,862	-0.21(-0.31%)
Apr 25, 2018	69.14	69.33	65.56	68.87	253,795	+0.61(+0.89%)
Apr 24, 2018	68.10	69.39	65.74	68.26	473,051	+0.35(+0.51%)
Apr 23, 2018	66.77	67.97	66.65	67.91	297,613	+1.19(+1.79%)
Apr 20, 2018	66.10	66.99	66.10	66.72	167,483	+0.42(+0.63%)
Apr 19, 2018	65.15	66.51	65.15	66.30	169,818	+1.02(+1.56%)
Apr 18, 2018	65.60	66.16	65.24	65.29	192,321	-0.21(-0.33%)
Apr 17, 2018	66.21	66.46	64.77	65.50	204,862	-0.44(-0.66%)
Apr 16, 2018	65.47	66.10	65.15	65.94	121,908	+0.77(+1.18%)
Apr 13, 2018	66.42	66.42	65.05	65.17	180,137	-0.75(-1.14%)
Apr 12, 2018	65.37	66.38	64.72	65.92	127,576	+0.94(+1.44%)
Apr 11, 2018	64.70	65.14	64.20	64.98	184,316	-0.22(-0.34%)
Apr 10, 2018	64.98	65.58	64.43	65.21	160,827	+1.03(+1.61%)
Apr 09, 2018	64.86	65.69	64.11	64.17	236,545	-0.37(-0.58%)
Apr 06, 2018	65.04	65.49	63.62	64.55	357,405	-0.97(-1.48%)
Apr 05, 2018	65.46	65.88	64.67	65.52	213,869	+0.69(+1.06%)
Apr 04, 2018	63.29	65.04	63.11	64.83	193,728	+0.72(+1.13%)
Apr 03, 2018	63.43	64.52	63.15	64.11	256,605	+1.02(+1.61%)

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.