UMB Financial Corp $57.72

down -0.04


22/8/2014 04:00 PM  |  NASDAQ : UMBF  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMBF historical data

Date Open High Low Close Volume
8/22/201457.6158.3357.3557.7266,632
8/21/201456.7258.0356.3557.7668,966
8/20/201457.0157.4956.1756.7858,181
8/19/201457.3457.6356.7957.1283,586
8/18/201456.8957.5756.8957.37144,678
8/15/201457.4257.8655.8656.42133,414
8/14/201456.8557.7556.7156.93114,696
8/13/201456.7457.0756.4057.02151,996
8/12/201456.6557.5456.3656.65187,856
8/11/201456.7657.8256.4256.9791,932
8/8/201456.4256.9555.9056.59214,305
8/7/201457.1057.2256.3756.46140,862
8/6/201456.2557.5456.2557.10136,738
8/5/201455.8956.7255.8656.53140,039
8/4/201456.2756.4155.6756.17175,606
8/1/201456.7057.2055.6256.13226,475
7/31/201456.8057.3056.4656.63197,354
7/30/201456.8457.5056.5057.40193,562
7/29/201456.5957.0356.3156.45239,145
7/28/201456.5556.8156.1956.41196,252
7/25/201456.2256.6755.9156.56175,694
7/24/201456.3057.1756.1656.66188,867
7/23/201457.0057.0056.2056.42152,367
7/22/201456.8757.5356.4357.16208,187
7/21/201456.8757.7856.2856.76110,366
7/18/201456.5357.6256.5357.17155,867
7/17/201458.0158.0356.4256.64118,212
7/16/201459.3359.3858.0658.36121,702
7/15/201458.7759.1757.9758.91188,192
7/14/201459.8060.0058.3358.61156,474
7/11/201459.8459.8458.8559.18237,009
7/10/201459.9660.8859.5259.81205,307
7/9/201461.2862.0060.8261.01194,890
7/8/201462.7862.7861.2161.28181,923
7/7/201463.1563.6662.4162.66251,431
7/3/201464.0064.9764.0064.4990,180
7/2/201464.7564.9663.3863.73244,472
7/1/201463.6865.3063.3064.50302,868
6/30/201463.5063.5462.2763.39193,602
6/27/201462.3163.4662.3163.29320,039
6/26/201461.9562.4061.0562.1691,197
6/25/201461.3761.9960.6361.87120,943
6/24/201461.5862.6861.2761.67244,658
6/23/201462.2362.6261.2161.57139,454
6/20/201462.7862.7861.5962.19292,453
6/19/201462.7362.7361.6262.2790,161
6/18/201461.9962.9761.4262.72176,432
6/17/201460.4662.3159.9561.99179,257
6/16/201460.4160.6059.9060.38137,048
6/13/201460.6561.2560.1560.59201,409
6/12/201460.3860.4159.8060.32174,221
6/11/201461.3661.3660.0260.43141,358
6/10/201461.6861.9461.2661.46223,383
6/9/201460.5561.8960.5561.75145,021
6/6/201459.9461.0859.4360.61218,385
6/5/201457.7460.2357.4859.76248,955
6/4/201457.2957.8857.1657.80372,312
6/3/201456.4957.6556.0457.54227,303
6/2/201455.3757.0854.5956.63193,544
5/30/201455.4856.0055.1455.20136,521
5/29/201455.9455.9455.1955.3587,813
5/28/201456.4756.4955.6055.96128,146
5/27/201456.5757.2955.9356.6889,957
5/23/201455.9156.1955.4756.0894,994
5/22/201455.8256.2955.7255.90104,840
5/21/201455.4456.1455.0855.79171,018
5/20/201455.7255.7254.5655.25220,439
5/19/201454.7555.8354.7555.7794,723
5/16/201454.9755.1253.9554.81210,304
5/15/201452.7755.4352.7755.13181,728
5/14/201457.0357.0355.1455.35171,210
5/13/201458.4658.4657.2357.28177,717
5/12/201456.9958.5756.4958.40169,964
5/9/201455.2056.8954.9256.81127,177
5/8/201456.0056.5454.9555.51187,359
5/7/201456.0356.4155.1255.84189,880
5/6/201457.0757.4755.7455.87185,142
5/5/201457.7558.6156.4257.16134,031
5/2/201458.4259.4857.8958.15137,537
5/1/201458.5759.1657.3658.36219,506
4/30/201457.8758.9457.3558.71222,510
4/29/201458.8158.9157.7458.07194,400
4/28/201458.8759.4458.0158.51198,972
4/25/201459.6259.9958.3758.70271,629
4/24/201460.9960.9959.7559.93236,608
4/23/201461.0562.7060.0460.57198,153
4/22/201460.5861.3060.3860.52184,120
4/21/201461.1061.5660.3760.87150,144
4/17/201460.6961.0060.4560.85224,775
4/16/201461.4961.4959.7960.77115,492
4/15/201461.0061.1059.6760.95127,144
4/14/201461.1161.4759.7560.58137,184
4/11/201460.0961.4059.4760.36154,240
4/10/201463.0863.5859.6060.63260,477
4/9/201464.2564.3262.9063.24160,343
4/8/201463.9164.9963.3764.24172,044
4/7/201464.2864.2962.8864.10188,348
4/4/201466.5066.7463.8564.38172,294
4/3/201466.5066.5365.7666.43116,380
4/2/201466.5066.9865.7766.30142,451
Trading Center