UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.99	46.94	45.53	45.85	238,957	+0.31(+0.68%)
Sep 29, 2020	46.08	46.93	45.12	45.54	152,942	-0.80(-1.74%)
Sep 28, 2020	45.26	46.51	44.88	46.34	199,016	+1.81(+4.05%)
Sep 25, 2020	43.26	44.62	42.95	44.54	211,882	+0.74(+1.69%)
Sep 24, 2020	43.33	44.40	42.91	43.80	222,105	+0.66(+1.54%)
Sep 23, 2020	44.26	45.07	43.11	43.13	162,694	-0.79(-1.79%)
Sep 22, 2020	44.32	45.22	43.49	43.92	235,953	-0.27(-0.61%)
Sep 21, 2020	45.39	46.12	43.20	44.19	337,083	-2.51(-5.37%)
Sep 18, 2020	47.18	47.36	46.36	46.70	679,691	-0.36(-0.78%)
Sep 17, 2020	46.72	47.51	45.90	47.06	180,895	-0.49(-1.02%)
Sep 16, 2020	47.56	48.27	46.98	47.55	216,804	-0.19(-0.39%)
Sep 15, 2020	48.95	49.11	47.42	47.73	135,904	-0.73(-1.51%)
Sep 14, 2020	47.89	48.81	47.24	48.46	262,874	+0.82(+1.73%)
Sep 11, 2020	47.97	48.02	47.22	47.64	157,147	-0.36(-0.74%)
Sep 10, 2020	49.11	49.21	47.93	48.00	160,179	-0.91(-1.86%)
Sep 09, 2020	49.30	49.37	47.84	48.90	204,991	-0.22(-0.46%)
Sep 08, 2020	50.98	51.22	49.04	49.13	239,713	-2.76(-5.32%)
Sep 04, 2020	51.95	52.44	51.12	51.89	177,324	+1.22(+2.40%)
Sep 03, 2020	50.62	52.39	50.47	50.67	189,337	+0.19(+0.37%)
Sep 02, 2020	50.34	51.17	49.95	50.49	205,118	-0.11(-0.22%)
Sep 01, 2020	49.55	50.81	49.13	50.60	263,603	+0.64(+1.28%)
Aug 31, 2020	50.44	50.60	49.80	49.96	262,123	-0.86(-1.68%)
Aug 28, 2020	52.30	52.40	50.32	50.81	164,204	-0.94(-1.81%)
Aug 27, 2020	50.48	52.13	49.76	51.75	206,102	+1.34(+2.66%)
Aug 26, 2020	51.57	52.46	50.36	50.41	147,620	-1.09(-2.11%)
Aug 25, 2020	52.06	52.06	50.95	51.50	184,737	+0.17(+0.33%)
Aug 24, 2020	49.70	51.36	48.92	51.33	216,020	+2.28(+4.64%)
Aug 21, 2020	48.58	49.17	48.38	49.05	887,803	+0.14(+0.29%)
Aug 20, 2020	48.79	49.18	48.39	48.91	288,540	-0.62(-1.26%)
Aug 19, 2020	49.53	50.29	49.32	49.54	257,287	-0.02(-0.04%)
Aug 18, 2020	49.85	49.96	49.39	49.56	325,858	-0.40(-0.80%)
Aug 17, 2020	50.61	50.70	49.57	49.96	234,504	-1.01(-1.99%)
Aug 14, 2020	49.45	51.52	49.39	50.97	317,763	+1.04(+2.09%)
Aug 13, 2020	49.70	50.35	49.35	49.93	213,285	-0.42(-0.83%)
Aug 12, 2020	51.56	51.92	49.78	50.35	240,613	-0.29(-0.57%)
Aug 11, 2020	50.69	51.79	49.95	50.63	234,435	+0.99(+2.00%)
Aug 10, 2020	49.57	50.94	49.50	49.64	214,990	+0.40(+0.81%)
Aug 07, 2020	46.65	49.25	46.51	49.24	197,325	+2.15(+4.56%)
Aug 06, 2020	47.01	47.46	46.52	47.09	139,638	+0.20(+0.44%)
Aug 05, 2020	46.26	46.94	45.98	46.89	172,636	+1.06(+2.31%)
Aug 04, 2020	45.89	47.22	45.26	45.83	173,681	-0.37(-0.81%)
Aug 03, 2020	46.20	46.87	45.72	46.20	227,691	-0.11(-0.24%)
Jul 31, 2020	46.08	46.59	45.40	46.31	437,879	-0.13(-0.28%)
Jul 30, 2020	45.74	47.03	45.05	46.44	581,008	+0.10(+0.22%)
Jul 29, 2020	46.31	47.08	44.54	46.34	414,352	+3.06(+7.07%)
Jul 28, 2020	43.49	43.87	43.12	43.28	187,175	-0.27(-0.62%)
Jul 27, 2020	44.87	44.87	43.31	43.55	203,038	-1.69(-3.74%)
Jul 24, 2020	45.76	46.22	45.19	45.24	194,314	-0.35(-0.77%)
Jul 23, 2020	44.82	46.08	44.82	45.59	189,470	+0.86(+1.91%)
Jul 22, 2020	45.12	46.09	44.27	44.74	275,829	-0.94(-2.06%)
Jul 21, 2020	43.77	45.73	43.77	45.68	158,989	+2.45(+5.66%)
Jul 20, 2020	43.87	44.26	42.98	43.23	180,598	-1.05(-2.37%)
Jul 17, 2020	44.99	45.46	44.22	44.28	199,153	-1.07(-2.36%)
Jul 16, 2020	45.08	46.15	44.77	45.35	186,285	-0.21(-0.47%)
Jul 15, 2020	44.48	45.89	44.29	45.57	256,433	+2.47(+5.74%)
Jul 14, 2020	43.38	43.83	42.39	43.09	201,555	-0.46(-1.07%)
Jul 13, 2020	43.68	44.38	41.80	43.56	340,409	+0.77(+1.80%)
Jul 10, 2020	41.21	42.99	41.21	42.79	261,953	+1.79(+4.35%)
Jul 09, 2020	42.72	42.72	40.72	41.00	211,402	-1.92(-4.46%)
Jul 08, 2020	43.02	43.52	41.56	42.92	316,301	-0.20(-0.47%)
Jul 07, 2020	44.15	44.15	42.94	43.12	223,902	-1.73(-3.86%)
Jul 06, 2020	46.18	46.69	44.59	44.85	237,422	+0.02(+0.04%)
Jul 02, 2020	46.60	46.87	44.62	44.83	276,040	-0.40(-0.88%)

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.