$59.45 +1.07 (%) UMB Financial Corp - NASDAQ

Sep. 30, 2016 | 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
9/30/201658.5959.6758.3759.45140,954
9/29/201659.3659.5758.3358.3874,281
9/28/201658.9759.2258.0759.1898,607
9/27/201657.8758.7157.7858.67123,732
9/26/201658.8459.0158.0858.11116,122
9/23/201659.0259.7858.8859.22141,184
9/22/201658.3659.2358.3259.20195,122
9/21/201657.8658.5257.8058.23138,473
9/20/201658.0258.1757.5857.65122,341
9/19/201658.0558.4257.3157.73169,411
9/16/201658.2558.3557.5357.54518,892
9/15/201657.4558.4157.4058.29216,802
9/14/201658.2758.6157.3357.43186,324
9/13/201658.7058.7057.6058.36176,838
9/12/201658.7059.2158.1559.21238,448
9/9/201659.4659.8258.9858.99194,865
9/8/201659.5460.0259.3159.50168,121
9/7/201659.7160.0358.9759.45273,785
9/6/201660.4660.4959.5160.06288,876
9/2/201660.3860.4959.6260.36250,945
9/1/201660.8661.0859.8460.09202,174
8/31/201661.0261.0259.9360.80284,316
8/30/201660.6561.2460.0560.85197,563
8/29/201659.9860.8859.6860.59246,531
8/26/201659.7660.3359.2660.09201,384
8/25/201659.6660.1359.1859.74240,531
8/24/201659.4059.6559.1159.64147,486
8/23/201659.2759.6059.1859.30167,166
8/22/201658.6059.2758.2359.11164,300
8/19/201658.5058.8457.8458.56152,583
8/18/201658.3158.9758.0658.69129,861
8/17/201657.9158.6657.9058.35229,366
8/16/201657.8258.2457.5257.96147,710
8/15/201657.1158.0157.0758.01143,455
8/12/201657.0357.2756.8057.12138,365
8/11/201657.0557.4356.2957.37113,393
8/10/201656.9057.1856.6557.02233,169
8/9/201657.0257.2556.5957.05127,611
8/8/201657.1557.3656.7357.02132,548
8/5/201655.9256.9255.6656.92201,512
8/4/201655.0155.5554.7655.28100,055
8/3/201654.3955.1454.3955.0191,566
8/2/201654.9055.0554.1254.35175,353
8/1/201655.3156.0854.6754.87226,981
7/29/201655.7756.4855.2755.41140,273
7/28/201655.8956.2855.2355.99153,775
7/27/201656.6156.8955.7356.10252,394
7/26/201655.1755.9255.1155.78151,604
7/25/201655.3155.6055.0055.44107,080
7/22/201654.9255.8054.5255.53134,682
7/21/201655.6655.6654.5954.69143,542
7/20/201655.9155.9155.3055.56146,799
7/19/201655.3256.0955.1355.57108,388
7/18/201656.2956.3655.5755.69130,186
7/15/201656.4356.6055.8956.28124,364
7/14/201656.2956.9255.9656.06342,305
7/13/201655.5855.8155.1455.40238,457
7/12/201654.6955.8654.6955.62173,261
7/11/201653.8354.6653.5254.21152,172
7/8/201653.6653.9953.0253.46196,287
7/7/201652.3553.3352.2452.76330,110
7/6/201651.2452.4350.6052.38213,364
7/5/201652.0052.0051.0451.63402,004
7/1/201652.5953.1351.5152.46274,594
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center