UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.95	60.29	59.10	59.16	180,837	-0.49(-0.81%)
Sep 27, 2019	59.77	60.64	59.32	59.65	176,405	+0.36(+0.60%)
Sep 26, 2019	60.12	60.48	59.24	59.29	158,402	-1.01(-1.67%)
Sep 25, 2019	59.10	60.51	59.06	60.30	225,476	+0.96(+1.62%)
Sep 24, 2019	60.48	60.93	59.12	59.33	196,099	-1.04(-1.73%)
Sep 23, 2019	59.85	60.82	59.52	60.38	165,572	+0.39(+0.66%)
Sep 20, 2019	60.59	61.01	59.56	59.98	959,751	-0.60(-0.98%)
Sep 19, 2019	59.98	61.06	59.71	60.58	564,926	+0.65(+1.09%)
Sep 18, 2019	60.07	60.31	59.34	59.93	230,188	-0.46(-0.76%)
Sep 17, 2019	60.81	60.81	59.67	60.39	173,286	-0.64(-1.05%)
Sep 16, 2019	60.71	61.76	60.53	61.03	219,374	-0.23(-0.37%)
Sep 13, 2019	61.18	61.71	60.83	61.26	299,103	+0.72(+1.20%)
Sep 12, 2019	59.30	60.84	58.90	60.53	300,020	+0.84(+1.41%)
Sep 11, 2019	58.79	60.08	57.92	59.69	209,072	+1.22(+2.08%)
Sep 10, 2019	57.94	58.63	57.33	58.47	228,474	+0.62(+1.08%)
Sep 09, 2019	57.00	58.12	56.64	57.85	244,141	+1.22(+2.15%)
Sep 06, 2019	57.21	57.41	56.56	56.63	150,935	-0.42(-0.73%)
Sep 05, 2019	56.65	57.95	56.59	57.05	218,574	+1.02(+1.82%)
Sep 04, 2019	56.39	56.39	55.58	56.03	116,163	+0.27(+0.49%)
Sep 03, 2019	56.36	56.53	55.16	55.76	166,381	-1.06(-1.86%)
Aug 30, 2019	57.38	57.68	56.65	56.81	148,632	-0.32(-0.56%)
Aug 29, 2019	56.26	57.26	56.26	57.13	128,650	+1.42(+2.55%)
Aug 28, 2019	55.10	56.30	54.86	55.71	156,712	+0.39(+0.71%)
Aug 27, 2019	56.80	56.80	54.99	55.32	143,361	-1.12(-1.99%)
Aug 26, 2019	55.89	56.44	55.53	56.44	212,627	+0.98(+1.78%)
Aug 23, 2019	57.54	57.99	55.39	55.46	240,115	-2.44(-4.22%)
Aug 22, 2019	58.29	58.83	57.68	57.90	121,871	-0.25(-0.42%)
Aug 21, 2019	58.38	58.89	57.73	58.14	212,401	+0.21(+0.36%)
Aug 20, 2019	58.48	58.62	57.81	57.94	120,077	-0.98(-1.66%)
Aug 19, 2019	58.93	59.29	58.45	58.91	152,187	+0.83(+1.43%)
Aug 16, 2019	57.02	58.20	57.02	58.08	179,236	+1.44(+2.54%)
Aug 15, 2019	57.38	57.75	56.37	56.64	238,380	-0.68(-1.19%)
Aug 14, 2019	58.21	58.37	56.98	57.32	128,860	-2.09(-3.51%)
Aug 13, 2019	58.66	60.38	58.66	59.41	145,808	+0.64(+1.09%)
Aug 12, 2019	59.38	59.51	58.76	58.77	151,310	-1.15(-1.92%)
Aug 09, 2019	60.10	60.34	59.69	59.92	200,406	-0.57(-0.93%)
Aug 08, 2019	59.58	60.64	59.27	60.49	282,999	+1.55(+2.63%)
Aug 07, 2019	57.69	59.07	57.15	58.94	318,841	+0.17(+0.29%)
Aug 06, 2019	58.57	58.85	57.32	58.76	249,709	+0.98(+1.69%)
Aug 05, 2019	58.75	58.95	56.66	57.79	212,273	-2.03(-3.40%)
Aug 02, 2019	60.19	60.88	59.40	59.82	243,076	-0.68(-1.13%)
Aug 01, 2019	62.28	62.85	60.17	60.51	235,663	-1.72(-2.77%)
Jul 31, 2019	62.00	63.19	61.32	62.23	443,780	+0.28(+0.46%)
Jul 30, 2019	60.72	62.01	59.79	61.95	213,476	+0.63(+1.03%)
Jul 29, 2019	61.87	62.09	61.07	61.32	162,567	-0.63(-1.02%)
Jul 26, 2019	61.20	62.22	61.17	61.95	217,847	+0.91(+1.49%)
Jul 25, 2019	61.63	61.65	60.65	61.03	241,740	-0.40(-0.65%)
Jul 24, 2019	59.51	61.81	59.43	61.44	232,239	+1.96(+3.30%)
Jul 23, 2019	59.06	59.51	58.75	59.48	103,598	+0.74(+1.26%)
Jul 22, 2019	58.62	58.84	58.29	58.74	112,086	-0.03(-0.05%)
Jul 19, 2019	58.32	59.10	58.32	58.76	114,847	+0.26(+0.45%)
Jul 18, 2019	58.34	58.91	58.25	58.50	133,483	+0.24(+0.41%)
Jul 17, 2019	58.39	58.85	57.99	58.26	199,949	-0.42(-0.71%)
Jul 16, 2019	58.89	59.23	58.39	58.68	161,298	-0.08(-0.14%)
Jul 15, 2019	59.79	60.02	58.66	58.76	155,789	-1.04(-1.74%)
Jul 12, 2019	59.41	60.03	59.25	59.80	147,645	+0.50(+0.85%)
Jul 11, 2019	59.02	59.38	58.56	59.30	147,540	+0.34(+0.57%)
Jul 10, 2019	59.44	59.55	58.70	58.97	154,177	-0.46(-0.77%)
Jul 09, 2019	58.61	59.43	58.59	59.42	121,949	+0.46(+0.79%)
Jul 08, 2019	59.36	59.43	58.76	58.96	248,280	-0.97(-1.61%)
Jul 05, 2019	59.20	59.93	59.00	59.92	130,204	+0.92(+1.56%)
Jul 03, 2019	59.00	59.40	58.82	59.00	90,715	+0.15(+0.26%)
Jul 02, 2019	59.65	59.83	58.29	58.85	238,673	-1.18(-1.96%)

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.