UMB Financial Corp $60.85

up +0.08


17/4/2014 08:10 PM  |  NASDAQ : UMBF  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMBF historical data

Date Open High Low Close Volume
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
4/1/201464.7866.5064.3666.38237,471
3/31/201463.5464.8962.0164.70200,662
3/28/201462.9564.2462.4563.18217,092
3/27/201465.5066.0562.7963.10283,341
3/26/201466.8566.8565.3465.34134,471
3/25/201467.2167.2666.1766.45174,334
3/24/201466.9667.7166.2266.82148,690
3/21/201467.6168.2266.3166.651,776,750
3/20/201465.2567.3665.2567.30208,615
3/19/201465.3866.6064.9265.54193,813
3/18/201465.5165.6864.7365.34242,058
3/17/201464.5665.4264.5665.32407,473
3/14/201463.2764.4263.1663.84217,449
3/13/201464.3764.7863.0563.52149,415
3/12/201463.6464.6863.2664.15162,074
3/11/201463.7464.4463.0664.15178,599
3/10/201463.6564.2663.3363.85138,269
3/7/201463.9964.6863.3763.86126,404
3/6/201463.4563.8963.2963.53114,370
3/5/201463.6463.6462.8963.42122,779
3/4/201462.9264.1062.2963.78320,309
3/3/201461.8862.3161.1562.11128,160
2/28/201460.9162.7960.8062.34260,200
2/27/201460.4060.9260.0260.8193,859
2/26/201459.7660.7259.6760.55111,086
2/25/201459.6059.8059.1859.58142,493
2/24/201458.1859.8858.0859.65220,262
2/21/201457.1258.3156.7158.29264,241
2/20/201456.8157.6056.1556.77228,808
2/19/201458.5559.1656.6056.84212,102
2/18/201458.7259.3258.2958.7993,834
2/14/201458.2358.9657.5758.6777,871
2/13/201457.4758.4256.8458.26104,708
2/12/201458.5359.8457.5157.8888,463
2/11/201457.2758.9157.2758.57137,616
2/10/201457.5757.7856.6357.40102,870
2/7/201457.5057.9556.6557.49204,191
2/6/201457.6357.6356.7657.18169,307
2/5/201457.7458.0957.0157.62112,664
2/4/201457.9659.4157.4258.03139,445
2/3/201459.1460.0556.7357.40319,074
1/31/201459.4760.3559.1059.29240,968
1/30/201460.6460.7459.9060.46267,891
1/29/201463.9463.9459.3160.39355,528
1/28/201464.7165.5363.7364.59188,432
1/27/201466.4066.4164.7264.76183,534
1/24/201466.9367.0465.8366.24123,634
1/23/201467.6667.6666.5267.47154,526
1/22/201466.5168.2766.1768.03273,346
1/21/201465.3466.1165.3465.74145,784
1/17/201464.0364.9964.0264.88135,872
1/16/201464.5665.2063.6064.2398,964
1/15/201464.3165.2164.3164.55145,079
1/14/201464.0064.4963.6564.27100,145
1/13/201464.0064.2363.5163.87136,795
1/10/201464.4464.5663.5764.34179,792
1/9/201463.3564.4463.0564.32171,992
1/8/201463.2063.7662.7463.12125,721
1/7/201462.7363.5862.2763.35110,776
1/6/201463.2263.6162.3162.37120,742
1/3/201463.0763.4862.5262.9392,429
1/2/201464.1364.1362.8863.05191,353
12/31/201364.3664.8464.0564.2896,761
12/30/201364.9764.9764.2164.2869,449
12/27/201364.8765.2364.3064.80103,178
12/26/201364.8665.3464.3764.6499,196
12/24/201365.0365.4464.5564.6275,644
12/23/201364.1065.1363.5565.12202,656
12/20/201363.5564.1763.1164.03409,911
12/19/201364.1264.3262.8863.25206,505
12/18/201363.3564.4462.7864.37123,171
12/17/201363.4563.6763.0163.16323,366
12/16/201362.1463.4961.5963.42246,097
12/13/201361.7162.2460.9061.99188,265
12/12/201360.4362.0060.1761.65204,570
12/11/201361.2961.3860.3560.51191,916
12/10/201362.5562.5561.2061.40122,695
12/9/201362.8563.0362.3862.82121,060
12/6/201362.2762.9961.6262.99202,605
12/5/201361.6061.9161.1761.72225,569
12/4/201361.7962.5261.0661.79158,871
12/3/201362.7463.2161.1961.98153,423
12/2/201364.0464.2362.8762.91152,727
11/29/201364.8664.8663.9364.1269,712
11/27/201364.2664.6763.8264.48107,840
11/26/201363.9564.0463.6664.03139,293
11/25/201363.5464.0063.3563.75120,923
11/22/201363.0164.0062.4563.73109,220
Trading Center