UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.00	53.00	52.06	52.81	327,316	-0.04(-0.08%)
Aug 30, 2016	52.68	53.19	52.16	52.86	227,442	+0.23(+0.43%)
Aug 29, 2016	52.10	52.88	51.84	52.63	283,816	+0.43(+0.83%)
Aug 26, 2016	51.91	52.40	51.47	52.20	231,841	+0.30(+0.59%)
Aug 25, 2016	51.82	52.23	51.41	51.89	276,909	+0.09(+0.17%)
Aug 24, 2016	51.60	51.81	51.34	51.80	169,792	+0.30(+0.57%)
Aug 23, 2016	51.48	51.77	51.41	51.51	192,448	+0.17(+0.32%)
Aug 22, 2016	50.90	51.48	50.58	51.34	189,149	+0.48(+0.94%)
Aug 19, 2016	50.81	51.11	50.24	50.87	175,659	-0.11(-0.22%)
Aug 18, 2016	50.65	51.22	50.43	50.98	149,501	+0.30(+0.58%)
Aug 17, 2016	50.30	50.95	50.29	50.68	264,055	+0.34(+0.67%)
Aug 16, 2016	50.22	50.59	49.96	50.35	170,049	-0.04(-0.09%)
Aug 15, 2016	49.61	50.39	49.57	50.39	165,151	+0.77(+1.56%)
Aug 12, 2016	49.54	49.75	49.34	49.62	159,291	-0.22(-0.44%)
Aug 11, 2016	49.56	49.89	48.90	49.83	130,542	+0.30(+0.61%)
Aug 10, 2016	49.42	49.67	49.21	49.53	268,433	-0.03(-0.05%)
Aug 09, 2016	49.53	49.73	49.16	49.56	146,911	+0.03(+0.05%)
Aug 08, 2016	49.64	49.82	49.28	49.53	152,594	+0.09(+0.18%)
Aug 05, 2016	48.57	49.44	48.35	49.44	231,989	+1.42(+2.97%)
Aug 04, 2016	47.78	48.25	47.57	48.02	115,187	+0.23(+0.49%)
Aug 03, 2016	47.24	47.90	47.24	47.78	105,414	+0.57(+1.21%)
Aug 02, 2016	47.69	47.82	47.01	47.21	201,873	-0.45(-0.95%)
Aug 01, 2016	48.04	48.71	47.49	47.66	261,310	-0.47(-0.97%)
Jul 29, 2016	48.44	49.06	48.01	48.13	161,488	-0.50(-1.04%)
Jul 28, 2016	48.55	48.89	47.97	48.63	177,032	-0.10(-0.20%)
Jul 27, 2016	49.17	49.42	48.41	48.73	290,566	+0.28(+0.57%)
Jul 26, 2016	47.92	48.57	47.87	48.45	174,532	+0.30(+0.61%)
Jul 25, 2016	48.04	48.30	47.77	48.16	123,275	-0.08(-0.16%)
Jul 22, 2016	47.70	48.47	47.36	48.23	155,051	+0.73(+1.54%)
Jul 21, 2016	48.35	48.35	47.42	47.51	165,251	-0.76(-1.57%)
Jul 20, 2016	48.56	48.56	48.04	48.26	169,001	-0.01(-0.02%)
Jul 19, 2016	48.05	48.72	47.89	48.27	124,780	-0.10(-0.22%)
Jul 18, 2016	48.90	48.96	48.27	48.37	149,875	-0.51(-1.05%)
Jul 15, 2016	49.02	49.16	48.55	48.89	143,173	+0.19(+0.39%)
Jul 14, 2016	48.90	49.44	48.61	48.70	394,075	+0.57(+1.19%)
Jul 13, 2016	48.28	48.48	47.90	48.12	274,521	-0.19(-0.40%)
Jul 12, 2016	47.51	48.52	47.51	48.31	199,465	+1.22(+2.60%)
Jul 11, 2016	46.76	47.48	46.49	47.09	175,186	+0.65(+1.40%)
Jul 08, 2016	46.61	46.90	45.83	46.44	225,973	+0.61(+1.33%)
Jul 07, 2016	45.47	46.32	45.38	45.83	380,036	+0.98(+2.19%)
Jul 05, 2016	45.17	45.17	44.33	44.85	462,803	-0.72(-1.58%)
Jul 01, 2016	45.68	45.57	45.57	45.57	316,131	-0.65(-1.41%)
Jun 30, 2016	45.32	46.22	44.12	46.22	273,981	+1.13(+2.50%)
Jun 29, 2016	44.77	45.31	44.30	45.09	187,075	+0.85(+1.92%)
Jun 28, 2016	44.41	44.53	42.45	44.24	332,728	+0.65(+1.49%)
Jun 27, 2016	45.33	45.33	43.34	43.59	352,902	-2.41(-5.23%)
Jun 24, 2016	46.86	48.00	45.94	45.99	1,229,896	-3.44(-6.96%)
Jun 23, 2016	48.31	49.51	47.79	49.43	294,015	+1.76(+3.70%)
Jun 22, 2016	48.21	48.56	47.59	47.67	172,279	-0.61(-1.26%)
Jun 21, 2016	48.00	48.38	47.52	48.28	247,886	+0.36(+0.74%)
Jun 20, 2016	47.81	48.75	47.24	47.92	148,872	+0.76(+1.60%)
Jun 17, 2016	47.24	47.77	46.81	47.17	367,388	+0.06(+0.13%)
Jun 16, 2016	47.48	47.64	46.52	47.11	217,503	-0.55(-1.15%)
Jun 15, 2016	47.96	48.43	47.57	47.65	165,778	-0.07(-0.15%)
Jun 14, 2016	48.43	49.21	47.47	47.72	179,650	-0.86(-1.77%)
Jun 13, 2016	48.84	49.31	48.37	48.58	212,216	-0.36(-0.73%)
Jun 10, 2016	48.95	49.59	48.75	48.94	239,367	-0.77(-1.56%)
Jun 09, 2016	49.98	49.98	48.99	49.71	135,399	-0.48(-0.95%)
Jun 08, 2016	50.03	50.53	49.70	50.19	119,946	+0.20(+0.39%)
Jun 07, 2016	49.99	50.38	49.72	49.99	138,095	-0.02(-0.03%)
Jun 06, 2016	49.81	50.94	49.44	50.01	257,150	+0.22(+0.43%)
Jun 03, 2016	49.87	49.98	48.36	49.79	271,108	-0.67(-1.32%)
Jun 02, 2016	50.19	50.50	49.43	50.46	173,259	+0.19(+0.38%)

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.