UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	40.96	40.12	40.12	40.12	201,074	-0.91(-2.23%)
Dec 30, 2015	41.20	41.39	40.93	41.03	199,499	-0.32(-0.77%)
Dec 29, 2015	41.62	41.62	41.08	41.35	337,566	-0.02(-0.04%)
Dec 28, 2015	41.80	42.08	41.26	41.37	320,267	-0.38(-0.91%)
Dec 24, 2015	41.33	41.75	41.75	41.75	139,231	+0.47(+1.13%)
Dec 23, 2015	41.21	41.52	40.90	41.28	175,935	+0.21(+0.50%)
Dec 22, 2015	41.13	41.50	40.40	41.08	218,565	+0.11(+0.27%)
Dec 21, 2015	40.45	40.97	40.04	40.96	343,876	+0.49(+1.21%)
Dec 18, 2015	40.40	41.71	38.90	40.47	3,440,560	-0.17(-0.42%)
Dec 17, 2015	41.65	41.65	40.34	40.65	520,792	-0.87(-2.10%)
Dec 16, 2015	42.02	42.09	40.26	41.52	705,482	+0.10(+0.25%)
Dec 15, 2015	40.99	41.70	40.17	41.41	475,963	+0.81(+2.00%)
Dec 14, 2015	39.98	41.17	39.30	40.60	567,237	+0.59(+1.46%)
Dec 11, 2015	39.65	40.09	39.35	40.02	403,924	-0.47(-1.17%)
Dec 10, 2015	40.47	40.82	39.86	40.49	388,844	-0.03(-0.06%)
Dec 09, 2015	41.34	41.76	40.44	40.52	321,137	-0.95(-2.29%)
Dec 08, 2015	41.41	41.91	40.96	41.46	327,329	-0.27(-0.65%)
Dec 07, 2015	42.74	44.38	41.38	41.74	338,159	-1.02(-2.39%)
Dec 04, 2015	43.44	44.09	42.67	42.76	444,323	-0.51(-1.19%)
Dec 03, 2015	44.47	44.90	43.23	43.27	271,622	-0.77(-1.75%)
Dec 02, 2015	45.17	45.59	43.74	44.04	184,236	-1.26(-2.78%)
Dec 01, 2015	45.46	46.28	44.62	45.30	132,653	+0.11(+0.25%)
Nov 30, 2015	45.28	45.51	44.86	45.19	137,587	-0.01(-0.02%)
Nov 27, 2015	45.55	45.55	44.56	45.20	84,667	-0.34(-0.75%)
Nov 25, 2015	45.62	45.54	45.54	45.54	113,231	-0.02(-0.04%)
Nov 24, 2015	44.92	45.70	44.65	45.56	128,967	+0.31(+0.68%)
Nov 23, 2015	44.85	45.41	44.63	45.25	104,137	+0.33(+0.74%)
Nov 20, 2015	44.55	45.14	44.55	44.92	119,400	+0.45(+1.00%)
Nov 19, 2015	44.83	45.21	44.32	44.47	68,932	-0.40(-0.90%)
Nov 18, 2015	44.25	44.94	43.70	44.87	152,241	+0.83(+1.89%)
Nov 17, 2015	44.24	45.11	43.82	44.04	171,048	-0.04(-0.10%)
Nov 16, 2015	43.51	44.13	43.07	44.09	95,518	+0.61(+1.40%)
Nov 13, 2015	43.85	44.33	42.89	43.48	99,028	-0.79(-1.78%)
Nov 12, 2015	44.82	45.76	44.16	44.27	151,287	-0.91(-2.01%)
Nov 11, 2015	46.06	46.14	45.08	45.17	121,719	-0.71(-1.55%)
Nov 10, 2015	45.99	46.58	45.41	45.89	166,983	-0.20(-0.44%)
Nov 09, 2015	46.44	47.05	45.62	46.09	321,887	-0.34(-0.73%)
Nov 06, 2015	45.21	46.77	45.09	46.43	305,197	+1.43(+3.18%)
Nov 05, 2015	44.16	45.32	44.15	44.99	115,390	+0.84(+1.90%)
Nov 04, 2015	44.33	44.62	40.97	44.15	239,690	+0.21(+0.47%)
Nov 03, 2015	43.28	44.35	43.15	43.95	253,888	+0.45(+1.04%)
Nov 02, 2015	42.17	43.59	42.03	43.49	239,948	+1.41(+3.34%)
Oct 30, 2015	43.18	43.94	41.77	42.09	367,394	-1.22(-2.81%)
Oct 29, 2015	42.95	43.88	42.82	43.31	207,856	+0.17(+0.40%)
Oct 28, 2015	43.07	43.73	41.18	43.13	507,433	-0.09(-0.22%)
Oct 27, 2015	43.67	43.85	43.01	43.23	170,180	-0.75(-1.72%)
Oct 26, 2015	44.61	44.69	43.84	43.98	104,512	-0.57(-1.29%)
Oct 23, 2015	43.88	44.56	43.62	44.56	149,981	+1.03(+2.36%)
Oct 22, 2015	42.95	44.34	42.95	43.53	166,275	+0.75(+1.76%)
Oct 21, 2015	43.93	44.05	42.73	42.77	265,376	-1.13(-2.58%)
Oct 20, 2015	43.71	44.01	43.32	43.91	149,048	+0.21(+0.47%)
Oct 19, 2015	43.39	44.24	43.35	43.70	150,600	+0.11(+0.26%)
Oct 16, 2015	43.74	43.86	42.89	43.59	165,080	+0.03(+0.08%)
Oct 15, 2015	43.26	43.62	42.83	43.55	335,278	+0.47(+1.09%)
Oct 14, 2015	44.46	44.60	42.66	43.08	324,509	-1.46(-3.27%)
Oct 13, 2015	45.10	45.53	44.45	44.54	193,190	-0.70(-1.55%)
Oct 12, 2015	44.75	45.36	44.17	45.24	198,860	+0.52(+1.17%)
Oct 09, 2015	45.45	45.72	44.47	44.72	277,319	-0.51(-1.12%)
Oct 08, 2015	44.55	45.29	44.12	45.23	233,355	+0.50(+1.11%)
Oct 07, 2015	44.27	45.12	43.82	44.73	139,201	+0.73(+1.66%)
Oct 06, 2015	44.11	44.38	43.49	44.00	158,959	-0.10(-0.23%)
Oct 05, 2015	43.59	44.13	43.54	44.10	129,121	+0.91(+2.10%)
Oct 02, 2015	42.71	43.20	41.65	43.19	345,528	-0.15(-0.34%)