UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	81.78	83.26	81.22	82.74	151,579	-0.44(-0.53%)
Jun 29, 2022	84.68	84.68	82.68	83.18	104,315	-0.89(-1.06%)
Jun 28, 2022	85.22	85.98	83.95	84.08	136,203	-0.49(-0.58%)
Jun 27, 2022	85.16	85.43	82.69	84.57	184,902	-0.03(-0.03%)
Jun 24, 2022	82.78	84.89	82.15	84.59	378,924	+2.62(+3.20%)
Jun 23, 2022	82.37	82.60	81.01	81.97	154,951	-0.66(-0.80%)
Jun 22, 2022	81.41	82.85	81.41	82.63	197,217	+0.44(+0.54%)
Jun 21, 2022	83.09	83.51	81.24	82.19	272,517	+0.67(+0.83%)
Jun 17, 2022	79.68	81.64	79.03	81.52	810,465	+2.62(+3.33%)
Jun 16, 2022	80.52	80.52	78.39	78.90	252,148	-2.97(-3.63%)
Jun 15, 2022	82.21	82.95	81.02	81.87	255,009	+0.71(+0.88%)
Jun 14, 2022	81.39	81.89	79.99	81.15	248,222	+0.21(+0.26%)
Jun 13, 2022	79.66	82.35	79.04	80.94	319,512	-0.70(-0.86%)
Jun 10, 2022	83.23	84.08	81.04	81.64	224,464	-3.30(-3.88%)
Jun 09, 2022	87.31	88.00	84.84	84.94	399,643	-2.54(-2.90%)
Jun 08, 2022	88.29	88.29	86.59	87.48	344,215	-1.18(-1.33%)
Jun 07, 2022	87.42	88.74	87.10	88.66	170,563	+0.51(+0.58%)
Jun 06, 2022	88.81	89.48	87.67	88.15	169,801	-0.11(-0.12%)
Jun 03, 2022	88.56	88.89	87.73	88.25	143,548	-1.02(-1.15%)
Jun 02, 2022	87.30	89.28	85.78	89.28	133,697	+1.74(+1.99%)
Jun 01, 2022	88.47	88.47	86.19	87.54	122,951	-0.85(-0.96%)
May 31, 2022	87.57	88.98	86.84	88.39	718,533	-0.06(-0.06%)
May 27, 2022	87.33	88.81	87.33	88.44	453,878	+1.00(+1.14%)
May 26, 2022	86.07	88.01	85.15	87.45	160,531	+2.09(+2.44%)
May 25, 2022	84.74	86.20	84.56	85.36	123,170	+0.62(+0.73%)
May 24, 2022	84.77	85.49	83.16	84.74	208,019	-0.40(-0.47%)
May 23, 2022	84.90	86.46	84.24	85.14	135,011	+1.38(+1.65%)
May 20, 2022	84.12	84.99	82.28	83.76	185,951	+0.07(+0.08%)
May 19, 2022	83.87	85.20	83.44	83.70	283,805	-1.02(-1.21%)
May 18, 2022	85.66	86.47	84.31	84.72	153,739	-2.19(-2.52%)
May 17, 2022	86.55	87.10	85.92	86.91	139,736	+1.79(+2.10%)
May 16, 2022	85.09	85.88	83.91	85.12	174,080	-0.62(-0.73%)
May 13, 2022	86.72	87.27	84.59	85.75	197,990	-0.34(-0.40%)
May 12, 2022	85.15	86.20	84.31	86.09	174,975	+0.72(+0.84%)
May 11, 2022	86.71	88.13	85.33	85.37	149,112	-1.08(-1.25%)
May 10, 2022	87.71	88.45	85.31	86.45	248,092	-0.66(-0.76%)
May 09, 2022	85.64	88.09	85.28	87.11	247,534	+0.76(+0.88%)
May 06, 2022	86.24	87.31	84.77	86.36	229,431	-0.30(-0.34%)
May 05, 2022	88.41	88.44	85.55	86.65	192,790	-2.72(-3.04%)
May 04, 2022	87.62	89.74	86.40	89.37	183,982	+1.64(+1.87%)
May 03, 2022	87.00	88.36	86.26	87.74	165,457	+0.79(+0.91%)
May 02, 2022	86.87	87.80	85.35	86.94	246,748	+0.63(+0.73%)
Apr 29, 2022	88.88	90.14	85.86	86.31	621,207	-3.23(-3.61%)
Apr 28, 2022	90.92	91.33	87.60	89.55	325,534	-0.44(-0.49%)
Apr 27, 2022	87.43	90.37	87.12	89.99	329,041	+2.56(+2.92%)
Apr 26, 2022	88.25	89.54	87.07	87.43	204,672	-2.33(-2.59%)
Apr 25, 2022	88.96	89.91	87.07	89.76	275,399	+0.15(+0.17%)
Apr 22, 2022	91.95	92.67	89.59	89.60	197,355	-2.57(-2.79%)
Apr 21, 2022	93.84	94.40	91.63	92.18	177,082	-0.94(-1.01%)
Apr 20, 2022	92.98	94.04	92.81	93.12	113,435	+0.85(+0.92%)
Apr 19, 2022	89.72	92.54	89.43	92.26	191,928	+2.95(+3.30%)
Apr 18, 2022	88.73	90.01	88.53	89.32	157,520	+0.13(+0.15%)
Apr 14, 2022	90.61	91.69	89.00	89.18	139,148	-1.35(-1.49%)
Apr 13, 2022	89.02	90.59	88.63	90.53	224,482	+1.52(+1.71%)
Apr 12, 2022	90.40	90.92	88.66	89.01	194,716	-0.97(-1.07%)
Apr 11, 2022	88.92	90.76	88.92	89.98	223,242	+0.82(+0.92%)
Apr 08, 2022	90.08	94.01	88.91	89.15	278,646	-0.94(-1.04%)
Apr 07, 2022	91.35	91.35	89.20	90.09	318,947	-0.76(-0.83%)
Apr 06, 2022	92.14	92.67	90.83	90.85	180,253	-1.20(-1.30%)
Apr 05, 2022	92.69	93.34	91.85	92.04	138,857	-0.48(-0.52%)
Apr 04, 2022	93.44	93.44	91.57	92.52	142,726	-0.90(-0.96%)

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.