$73.36 +0.42 (%) UMB Financial Corp - NASDAQ

Jan. 23, 2017 | 04:00 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
1/23/201772.6173.4372.2273.36256,211
1/20/201772.3473.6372.3472.94151,185
1/19/201773.2474.2371.5972.12202,252
1/18/201772.9373.1171.9373.02147,064
1/17/201774.1274.1472.2172.31150,118
1/13/201774.4776.3974.3974.84215,354
1/12/201774.9875.3073.0673.82167,686
1/11/201775.6875.6873.3575.46335,281
1/10/201774.1475.9073.9975.64309,426
1/9/201776.1677.5873.3374.86254,418
1/6/201776.7977.6276.1876.70353,864
1/5/201777.5577.9976.3277.01297,096
1/4/201776.9778.1676.4778.01235,461
1/3/201778.1778.9575.6376.60205,893
12/30/201677.9877.9876.7277.12207,451
12/29/201676.9677.8475.3877.65202,915
12/28/201677.4477.8677.0877.23283,850
12/27/201676.6177.2976.5277.25138,154
12/23/201676.3576.6976.2076.43157,783
12/22/201675.7176.7375.6476.42263,719
12/21/201675.8676.5075.5875.78630,050
12/20/201676.1276.9575.3276.03958,237
12/19/201675.9376.5875.2876.00448,866
12/16/201677.7378.2875.0475.861,479,487
12/15/201678.5578.9577.6277.86479,631
12/14/201678.7779.4177.0078.35251,235
12/13/201679.8480.3378.3679.36264,679
12/12/201680.6481.1178.6179.21268,858
12/9/201680.2481.0079.0680.72339,591
12/8/201678.9180.3578.0780.24464,661
12/7/201677.9578.8277.6678.49440,862
12/6/201679.8180.6378.2578.316,362,896
12/5/201678.0979.8178.0079.36407,366
12/2/201677.4377.4376.1977.00173,330
12/1/201676.2677.7875.5477.43200,959
11/30/201675.8576.2375.4076.02129,640
11/29/201675.0675.7374.6775.14152,414
11/28/201675.0876.3174.4074.72149,506
11/25/201676.1676.1975.1475.4855,902
11/23/201675.4376.1374.7876.07110,162
11/22/201674.7475.7974.2775.23186,125
11/21/201674.3474.6373.4974.36116,351
11/18/201673.4274.6873.4274.56194,346
11/17/201672.3273.4872.3273.42187,468
11/16/201671.4072.6571.4072.04261,785
11/15/201672.0872.1971.2572.10319,118
11/14/201673.1574.4271.7672.85299,207
11/11/201669.5972.3468.6672.18454,581
11/10/201666.4970.7565.1069.66562,504
11/9/201661.2165.5061.2165.22580,831
11/8/201661.8561.9861.0361.24178,369
11/7/201661.2362.7861.2262.02325,801
11/4/201660.4161.0059.8560.04233,366
11/3/201660.3461.0659.8160.35286,616
11/2/201661.7461.7460.0560.18203,551
11/1/201662.3262.3261.4261.84196,379
10/31/201661.0862.0760.6962.05224,398
10/28/201661.7161.7560.8160.96113,309
10/27/201662.2462.2461.4261.61169,427
10/26/201662.5662.5660.8661.68199,501
10/25/201662.2362.5661.4061.70121,826
10/24/201661.7962.4661.1162.41284,496
10/21/201660.5761.3760.5361.31133,973
10/20/201661.3461.8460.6161.0590,020
10/19/201660.9461.8260.8461.6296,434
10/18/201660.6060.7859.7060.6387,434
10/17/201660.6060.7359.9660.10128,332
10/14/201661.1261.3660.5560.64151,480
10/13/201661.2861.3359.6560.49272,681
10/12/201661.7362.2061.2561.80171,844
10/11/201661.7362.0961.2461.62128,613
10/10/201661.6262.0461.0561.81149,344
10/7/201660.8761.4360.0561.33183,979
10/6/201660.3161.2060.0661.00143,531
10/5/201659.7161.0059.7160.29315,106
10/4/201659.1259.8558.8559.56130,550
10/3/201658.9259.3658.7159.00110,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center