$47.09 +1.93 (%) UMB Financial Corp - NASDAQ

Feb. 12, 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
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
2/8/201647.0448.6846.4847.44366,821
2/5/201647.9149.5247.5947.68530,066
2/4/201647.6448.6546.8247.89454,701
2/3/201647.4751.0046.8447.73517,625
2/2/201647.0349.2946.3646.99475,522
2/1/201646.4747.6746.1447.64490,436
1/29/201645.4447.0045.0146.90601,690
1/28/201645.0845.6444.6945.11671,399
1/27/201645.0147.3043.7844.34784,756
1/26/201641.1645.3440.9842.87539,379
1/25/201642.1442.6640.7241.00342,272
1/22/201642.2542.8841.8142.31361,319
1/21/201641.5642.3041.3041.66311,394
1/20/201640.7542.1640.2641.59373,610
1/19/201641.8742.1140.7640.93340,821
1/15/201639.8841.4339.5541.41513,437
1/14/201641.3941.6640.5741.12203,230
1/13/201643.5543.9540.8141.02232,741
1/12/201643.8244.2742.9043.33224,610
1/11/201643.4744.4142.8343.37166,522
1/8/201644.1344.3043.0543.18339,826
1/7/201644.1445.0243.5843.68243,931
1/6/201644.5245.3944.4745.09208,853
1/5/201645.5045.6544.9545.21207,554
1/4/201645.5946.5944.9545.39287,690
12/31/201547.5347.5546.4746.55173,290
12/30/201547.8048.0247.4947.61171,943
12/29/201548.2948.2947.6647.98290,939
12/28/201548.5048.8247.8748.00276,029
12/24/201547.9548.9747.9548.44120,031
12/23/201547.8248.1847.4647.90151,634
12/22/201547.7248.1546.8847.66188,375
12/21/201546.9347.5446.4647.53296,377
12/18/201546.8848.4045.1446.962,965,320
12/17/201548.3348.3346.8047.16448,856
12/16/201548.7548.8346.7148.17610,635
12/15/201547.5648.3846.6148.05410,219
12/14/201546.3947.7745.6047.11489,386
12/11/201546.0046.5145.6646.43348,131
12/10/201546.9647.3646.2546.98335,134
12/9/201547.9748.4546.9247.01276,779
12/8/201548.0548.6347.5348.11282,116
12/7/201549.8451.7548.2648.67289,983
12/4/201550.6651.4149.7649.86381,022
12/3/201551.8652.3650.4150.46232,925
12/2/201552.6853.1751.0151.36157,989
12/1/201553.0153.9752.0452.83113,755
11/30/201552.8053.0752.3152.70117,986
11/27/201553.1253.1251.9652.7172,605
11/25/201553.2053.5952.6253.1197,070
11/24/201552.3853.2952.0753.13110,594
11/23/201552.3052.9552.0452.7792,633
11/20/201551.9552.6451.9552.38102,390
11/19/201552.2852.7251.6851.8659,112
11/18/201551.6052.4150.9652.33130,552
11/17/201551.5952.6051.1051.36146,680
11/16/201550.7451.4650.2351.4181,910
11/13/201551.1351.6950.0150.7084,920
11/12/201552.2753.3651.5051.62129,734
11/11/201553.7153.8052.5752.68104,378
11/10/201553.6354.3252.9553.51143,194
11/9/201554.1554.8753.2053.75276,029
11/6/201552.7254.5452.5854.14261,717
11/5/201551.5052.8551.4852.4798,951
11/4/201551.7052.0347.7851.49205,542
11/3/201550.4751.7250.3251.25217,718
11/2/201549.1850.8349.0150.72205,764
10/30/201550.3551.2448.7149.08315,053
10/29/201550.0951.1749.9350.50178,244
10/28/201550.2251.0048.0250.30435,141
10/27/201550.9351.1350.1650.41145,935
10/26/201552.0252.1151.1251.2989,623
10/23/201551.1751.9650.8751.96128,614
10/22/201550.0851.7150.0850.76142,587
10/21/201551.2351.3749.8349.88227,569
10/20/201550.9751.3250.5251.20127,814
10/19/201550.6051.5950.5550.96129,145
10/16/201551.0151.1550.0150.83141,562
10/15/201550.4550.8749.9550.79287,512
10/14/201551.8552.0149.7550.24278,277
10/13/201552.5953.0951.8351.94165,667
10/12/201552.1952.9051.5152.76170,529
10/9/201553.0053.3251.8652.15237,810
10/8/201551.9552.8251.4552.74200,110
10/7/201551.6352.6251.1052.16119,370
10/6/201551.4451.7550.7251.31136,313
10/5/201550.8351.4650.7751.43110,726
10/2/201549.8150.3848.5750.37296,302
10/1/201550.6550.8950.1350.54168,386
9/30/201550.9351.1550.2350.81185,856
9/29/201550.5850.7350.0050.41173,190
9/28/201550.3950.8250.2050.42274,393
9/25/201551.1351.8950.4450.64206,151
9/24/201549.0150.6148.7250.50230,397
9/23/201548.4049.4848.2349.40313,621
9/22/201548.0848.6847.6448.25206,491
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center