$52.50 0.00 (%) UMB Financial Corp - NASDAQ

Apr. 24, 2015 | 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
4/24/201553.4353.4352.2352.50133,808
4/23/201553.0353.4852.6353.2583,714
4/22/201552.9653.6552.4153.3192,855
4/21/201553.4253.6752.7653.0260,039
4/20/201552.9453.7252.4253.1793,474
4/17/201553.0853.2652.5052.78111,798
4/16/201553.5754.0652.9453.6870,101
4/15/201552.8554.1952.6553.74139,443
4/14/201553.3053.3052.4152.85115,475
4/13/201552.7553.7552.6053.4198,347
4/10/201552.5452.9652.2352.7986,329
4/9/201552.1152.6751.4752.3395,531
4/8/201551.7252.4051.4952.09149,043
4/7/201551.5353.0151.2151.82123,498
4/6/201551.9853.6251.4451.61137,899
4/2/201551.9652.8151.6552.50216,528
4/1/201552.7052.8451.5652.07165,847
3/31/201553.2753.5252.5852.89151,435
3/30/201552.3853.9152.3053.59143,693
3/27/201551.7652.2251.1052.13180,908
3/26/201551.4651.9150.6951.8880,981
3/25/201552.2252.2251.2551.45181,695
3/24/201552.0952.4851.8252.22127,482
3/23/201551.9552.3251.2952.05170,692
3/20/201552.1252.5151.9151.99393,917
3/19/201551.4051.9250.8351.83132,177
3/18/201551.8252.3350.9751.52127,744
3/17/201551.6852.2451.3952.12149,627
3/16/201552.2552.3251.5951.99107,263
3/13/201552.2552.4851.2951.87148,998
3/12/201551.6852.4051.0252.25314,403
3/11/201550.6051.2850.1651.13134,189
3/10/201551.1351.8850.6050.6499,452
3/9/201551.7352.2551.5051.89215,880
3/6/201551.3953.0051.3951.74214,890
3/5/201551.6052.2850.5951.84154,577
3/4/201551.4151.8050.7751.61281,829
3/3/201551.4251.9551.1151.55193,222
3/2/201551.5152.0351.2851.61123,055
2/27/201552.6553.0051.5151.54156,482
2/26/201552.6753.2952.3452.84215,988
2/25/201552.9853.4352.2352.83137,334
2/24/201552.4153.1852.1852.88188,414
2/23/201551.9052.5051.2952.46117,895
2/20/201551.0352.9450.2552.20168,392
2/19/201551.6551.9950.9851.24113,497
2/18/201552.8852.9051.6452.00124,968
2/17/201552.7153.2452.3453.16103,476
2/13/201552.9753.4552.3352.81145,414
2/12/201551.7953.0051.7952.79222,383
2/11/201552.1252.3751.3351.42149,072
2/10/201552.8453.4751.4752.31133,913
2/9/201552.7653.0052.1352.24138,546
2/6/201553.0354.1652.2553.10283,132
2/5/201551.4352.9251.2252.73189,922
2/4/201550.6651.5550.5151.11181,383
2/3/201549.7550.9849.6250.77296,605
2/2/201548.7949.7448.3049.59400,968
1/30/201548.1149.3847.7948.52325,829
1/29/201548.6648.7947.2648.60390,762
1/28/201550.9951.8148.1248.76452,562
1/27/201551.9752.9351.7552.03226,204
1/26/201552.3453.1551.4752.78273,544
1/23/201553.3953.6051.9952.47171,473
1/22/201550.8653.5750.8653.44205,665
1/21/201550.4651.4050.0650.43182,029
1/20/201551.3852.1350.1950.60174,367
1/16/201549.6451.3549.3051.24196,666
1/15/201550.4750.4849.1349.81181,811
1/14/201550.4850.8749.4550.56165,706
1/13/201551.8552.2950.5751.26169,975
1/12/201551.6551.9750.7551.40203,947
1/9/201553.1153.1151.3251.52180,336
1/8/201552.9753.6152.5153.24280,519
1/7/201552.6053.0551.6052.46231,022
1/6/201554.4854.4852.1552.24263,753
1/5/201555.5756.2254.2554.46171,041
1/2/201557.3257.3255.0156.09200,990
12/31/201457.9757.9756.7956.89157,121
12/30/201457.8958.5057.6457.76139,349
12/29/201457.6859.0057.1758.21156,731
12/26/201457.1558.9456.7557.60185,992
12/24/201456.9357.2656.0757.05120,924
12/23/201456.5756.9556.2856.90206,448
12/22/201456.6856.8455.3656.44199,378
12/19/201456.7657.0656.0256.82624,359
12/18/201456.8757.0956.2356.79215,343
12/17/201454.7756.1753.8056.10265,467
12/16/201453.0255.6452.7754.63268,667
12/15/201453.3854.9253.1653.45247,283
12/12/201453.0753.7152.6353.16183,474
12/11/201453.7954.4753.1653.75183,286
12/10/201455.5855.7653.4453.46179,161
12/9/201454.4055.9454.0155.84174,934
12/8/201455.4856.2554.8755.14158,529
12/5/201454.7256.6854.6755.85252,535
12/4/201454.3055.1754.0154.57103,726
12/3/201453.8654.9553.6654.52185,883
12/2/201453.4455.0453.3353.86168,514
12/1/201455.5055.9952.8953.30217,920
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center