$52.33 -0.88 (%) UMB Financial Corp - NASDAQ

Jul. 1, 2016 | 03:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMBF historical data

Date Open High Low Close Volume
6/30/201652.1753.2150.7953.21237,988
6/29/201651.5452.1651.0051.91162,499
6/28/201651.1351.2648.8750.93289,017
6/27/201652.1952.1949.9050.18306,541
6/24/201653.9555.2652.8952.951,068,321
6/23/201655.6257.0055.0256.91255,390
6/22/201655.5055.9154.7954.88149,647
6/21/201655.2655.7054.7155.58215,321
6/20/201655.0456.1254.3955.17129,315
6/17/201654.3954.9953.8954.30319,124
6/16/201654.6654.8453.5654.23188,929
6/15/201655.2155.7654.7754.86144,000
6/14/201655.7656.6554.6554.94156,049
6/13/201656.2356.7755.6955.93184,337
6/10/201656.3557.0956.1256.34207,921
6/9/201657.5457.5456.4057.23117,612
6/8/201657.6058.1757.2257.78104,189
6/7/201657.8058.2557.4857.80119,445
6/6/201657.5958.8957.1657.82222,421
6/3/201657.6657.7855.9157.57234,494
6/2/201658.0358.4357.1558.34149,860
6/1/201657.2658.1956.7858.12227,180
5/31/201658.2258.3256.7857.55285,686
5/27/201656.9858.1156.8758.11320,833
5/26/201657.5957.5956.9157.04193,259
5/25/201657.5957.9556.0157.59243,538
5/24/201656.7258.0756.3957.60293,290
5/23/201656.0956.9455.7056.57252,680
5/20/201655.6556.1555.2656.10377,786
5/19/201655.3755.9954.4755.45202,954
5/18/201653.5155.8453.0655.74204,837
5/17/201654.2854.7453.1153.54177,094
5/16/201653.7954.8353.7954.48208,964
5/13/201654.9655.9153.6053.79170,463
5/12/201655.4656.1554.4055.24223,246
5/11/201655.5255.8855.0355.25113,935
5/10/201654.8455.8354.5755.54149,573
5/9/201654.6455.1054.2154.55173,431
5/6/201653.6854.7153.3854.69360,225
5/5/201654.4654.7853.7053.79192,352
5/4/201654.7255.2353.4954.04266,924
5/3/201655.6555.7054.6055.06162,383
5/2/201655.6556.2255.3956.22232,827
4/29/201655.6056.1555.2355.75231,819
4/28/201655.8456.4255.0655.80339,670
4/27/201654.7556.1354.4554.97369,609
4/26/201653.2755.1653.2754.70468,641
4/25/201652.8253.0652.1752.90278,312
4/22/201653.0953.5252.8052.99483,263
4/21/201653.6053.9353.1053.21409,922
4/20/201652.5853.8952.4853.55329,390
4/19/201651.9452.8051.3552.79306,481
4/18/201651.0752.0250.9651.96181,694
4/15/201651.2051.6351.1151.32246,193
4/14/201650.9251.9550.4151.19266,806
4/13/201650.0051.4049.9651.04354,083
4/12/201648.8449.9748.5449.65226,000
4/11/201649.1449.9048.7248.86248,245
4/8/201649.3750.1748.5648.97270,867
4/7/201650.1450.2048.4948.96406,698
4/6/201650.6850.9450.0750.55419,291
4/5/201651.2551.5550.4150.48333,922
4/4/201651.9751.9751.3451.75307,953
4/1/201651.3151.9850.8351.91164,263
3/31/201652.7153.6951.2251.63240,517
3/30/201652.4553.0952.1852.75315,182
3/29/201651.6552.2950.8452.28197,475
3/28/201652.1153.0651.2251.83172,504
3/24/201652.6452.6451.7752.06342,093
3/23/201652.9153.4752.5753.01432,066
3/22/201652.8053.2652.4453.19185,297
3/21/201653.2553.6652.8153.14239,158
3/18/201653.3353.8952.1053.26884,419
3/17/201651.3953.1050.4753.00441,461
3/16/201651.4952.3351.0451.46532,086
3/15/201652.1952.1950.9351.59645,205
3/14/201652.1653.0051.7452.58328,168
3/11/201651.3152.5150.3452.44356,395
3/10/201650.4251.0549.7150.97238,073
3/9/201651.0151.1649.8150.12320,594
3/8/201651.8851.8850.6750.72250,176
3/7/201652.6052.9052.2752.55269,958
3/4/201653.0053.4852.4452.99331,398
3/3/201651.4153.1651.2953.11367,767
3/2/201651.1551.5050.2251.45236,424
3/1/201649.4251.4549.0051.04226,838
2/29/201649.7550.1448.7249.11322,388
2/26/201649.9350.3449.0949.81249,640
2/25/201648.8249.6748.6849.43207,339
2/24/201648.5249.3047.6848.77317,990
2/23/201649.7549.9348.6549.17379,008
2/22/201650.2450.3349.7749.92355,313
2/19/201649.1850.4648.7349.82553,763
2/18/201648.8549.4047.1749.39396,181
2/17/201648.8849.3948.6148.81310,986
2/16/201647.8148.6146.9448.39327,815
2/12/201645.9947.2245.7947.09437,076
2/11/201645.4045.9644.8345.16310,283
2/10/201647.5047.6546.4546.50387,743
2/9/201646.8147.7046.0547.17373,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center