$49.66 +0.06 (%) UMB Financial Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMBF historical data

Date Open High Low Close Volume
8/28/201549.2050.1649.2049.66173,024
8/27/201549.2449.7248.0249.60256,390
8/26/201548.2748.7447.2548.70159,943
8/25/201550.1050.6647.0347.25202,299
8/24/201548.2948.7548.0548.35304,756
8/21/201550.2851.2850.1550.70207,751
8/20/201552.2753.2650.9350.95203,121
8/19/201553.6253.9752.8252.85118,729
8/18/201554.6454.7953.7054.05124,817
8/17/201554.4555.0553.8054.59194,738
8/14/201553.5554.5953.3254.57150,536
8/13/201553.3153.8752.8153.56101,596
8/12/201554.1354.1352.3653.22159,438
8/11/201554.9655.2054.0254.60115,931
8/10/201554.7455.7654.7455.33190,214
8/7/201554.8255.3454.2354.58154,168
8/6/201555.7356.1754.9255.09144,993
8/5/201555.0856.0055.0555.77150,738
8/4/201554.6555.4054.6054.84140,311
8/3/201554.7955.0954.0154.56105,987
7/31/201554.6554.8553.6754.82170,692
7/30/201554.3154.8954.0154.60172,270
7/29/201554.4755.5053.5754.56255,253
7/28/201554.7654.7653.8554.44113,512
7/27/201554.9054.9054.2154.44110,762
7/24/201555.7955.9455.1755.28156,498
7/23/201557.3257.5755.9455.95113,104
7/22/201555.9657.2855.9157.00208,902
7/21/201557.1357.7355.8056.07142,442
7/20/201556.6357.4356.4157.12125,554
7/17/201557.1857.1855.9756.45120,732
7/16/201557.6558.0057.0857.18152,907
7/15/201557.2957.9956.8957.03263,599
7/14/201557.0657.5656.8457.06159,658
7/13/201557.0057.4056.9357.23127,694
7/10/201556.2157.0555.8856.92203,466
7/9/201555.8956.3355.2056.03321,403
7/8/201554.9055.4354.6254.94297,247
7/7/201556.5856.5854.6555.52224,863
7/6/201555.9356.8155.4056.81176,828
7/2/201557.8357.8356.2956.44129,901
7/1/201557.7958.4457.0157.78145,640
6/30/201557.3357.8556.4157.02291,829
6/29/201557.6157.9656.6456.68128,072
6/26/201557.9258.4157.5058.05248,409
6/25/201557.9458.1557.1057.71215,206
6/24/201557.7857.8557.3557.54197,604
6/23/201558.1858.8457.6057.83395,397
6/22/201557.9858.5257.9658.12199,449
6/19/201557.2257.6956.7857.64774,854
6/18/201556.6957.3456.0057.21184,596
6/17/201558.0558.1256.2156.39212,911
6/16/201557.2558.2957.0657.89126,353
6/15/201556.7957.8956.0857.48323,789
6/12/201557.2057.6256.7557.35166,476
6/11/201557.8057.8056.7257.24157,257
6/10/201556.6958.2956.5457.77306,605
6/9/201555.7456.9955.2256.55175,120
6/8/201555.5756.2155.0555.81241,899
6/5/201554.3255.9154.1155.86256,264
6/4/201554.4254.6053.7654.23151,702
6/3/201553.3954.7753.3954.71254,504
6/2/201551.7553.6451.7153.35222,237
6/1/201552.0152.7051.4251.83112,686
5/29/201552.3152.4851.3151.79202,053
5/28/201552.0952.5051.8552.31164,265
5/27/201551.5752.2851.2852.21214,075
5/26/201551.7152.2051.0951.45198,828
5/22/201552.2752.6251.8751.98114,864
5/21/201552.6052.8752.0552.41136,944
5/20/201553.2653.2652.5252.77148,089
5/19/201552.8753.3052.5053.15209,055
5/18/201551.8052.9451.6152.80200,002
5/15/201552.6352.7251.1951.70323,449
5/14/201552.6452.7752.2452.63159,876
5/13/201552.2352.6151.7352.38115,851
5/12/201551.9952.4951.8252.27316,741
5/11/201551.9752.3251.7352.14119,655
5/8/201552.5352.5351.6852.09123,411
5/7/201552.3153.1951.8152.20204,191
5/6/201552.1052.5251.5252.44325,249
5/5/201550.8953.4250.5251.99310,980
5/4/201549.9650.9349.9150.90164,492
5/1/201549.9550.3749.5249.93193,152
4/30/201550.4052.2649.4149.79262,258
4/29/201550.6251.9549.5650.84361,411
4/28/201552.7852.9149.4450.41344,419
4/27/201552.6553.4951.9152.43211,529
4/24/201553.4353.4352.2352.50133,808
4/23/201553.0353.4852.6353.2583,714
4/22/201552.9653.6552.4153.3192,855
4/21/201553.4253.6752.7653.0260,039
4/20/201552.9453.7252.4253.1793,474
4/17/201553.0853.2652.5052.78111,798
4/16/201553.5754.0652.9453.6870,101
4/15/201552.8554.1952.6553.74139,443
4/14/201553.3053.3052.4152.85115,475
4/13/201552.7553.7552.6053.4198,347
4/10/201552.5452.9652.2352.7986,329
4/9/201552.1152.6751.4752.3395,531
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!