UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	63.31	63.59	63.05	63.10	202,663	-0.18(-0.29%)
Dec 30, 2019	63.48	63.59	63.08	63.28	147,898	+0.01(+0.01%)
Dec 27, 2019	63.55	63.55	63.10	63.27	110,959	-0.28(-0.43%)
Dec 26, 2019	63.47	63.57	63.12	63.55	86,432	+0.29(+0.47%)
Dec 24, 2019	63.40	63.43	63.07	63.25	59,939	-0.18(-0.29%)
Dec 23, 2019	64.15	64.15	63.00	63.44	148,163	-0.54(-0.85%)
Dec 20, 2019	63.78	64.58	63.66	63.98	1,076,520	+0.42(+0.67%)
Dec 19, 2019	63.75	63.75	63.44	63.56	149,906	-0.18(-0.29%)
Dec 18, 2019	64.29	64.29	63.66	63.74	138,156	-0.49(-0.76%)
Dec 17, 2019	63.62	64.30	63.48	64.23	149,575	+0.69(+1.09%)
Dec 16, 2019	63.83	64.52	63.39	63.54	233,846	+0.25(+0.39%)
Dec 13, 2019	63.25	63.65	62.69	63.29	151,861	+0.04(+0.06%)
Dec 12, 2019	62.20	63.60	61.99	63.25	153,918	+1.16(+1.87%)
Dec 11, 2019	62.28	62.65	62.00	62.10	157,627	-0.31(-0.50%)
Dec 10, 2019	61.94	62.45	61.83	62.41	147,715	+0.48(+0.77%)
Dec 09, 2019	61.88	62.14	61.59	61.93	177,170	-0.06(-0.10%)
Dec 06, 2019	61.87	62.57	61.87	61.99	179,224	+0.53(+0.86%)
Dec 05, 2019	60.80	61.63	60.78	61.46	165,120	+1.13(+1.88%)
Dec 04, 2019	60.11	60.78	60.11	60.33	199,198	+0.44(+0.73%)
Dec 03, 2019	60.25	60.25	59.41	59.89	129,237	-0.88(-1.45%)
Dec 02, 2019	61.76	61.94	60.61	60.77	266,138	-0.79(-1.28%)
Nov 29, 2019	61.81	62.08	61.51	61.56	71,908	-0.56(-0.90%)
Nov 27, 2019	62.02	62.42	61.10	62.11	110,376	+0.43(+0.70%)
Nov 26, 2019	61.61	62.25	61.50	61.68	222,401	-0.19(-0.31%)
Nov 25, 2019	60.52	61.90	60.52	61.88	203,562	+1.43(+2.36%)
Nov 22, 2019	60.30	60.66	59.97	60.45	119,337	+0.26(+0.43%)
Nov 21, 2019	60.45	60.45	59.38	60.19	143,312	+0.08(+0.14%)
Nov 20, 2019	59.66	60.42	59.48	60.11	231,994	+0.05(+0.08%)
Nov 19, 2019	59.57	60.09	59.32	60.06	150,772	+0.65(+1.09%)
Nov 18, 2019	59.96	60.21	59.31	59.41	122,386	-0.76(-1.26%)
Nov 15, 2019	60.52	62.66	60.06	60.17	90,268	-0.16(-0.26%)
Nov 14, 2019	60.26	60.74	60.03	60.33	152,987	-0.07(-0.12%)
Nov 13, 2019	60.81	60.86	60.38	60.40	152,557	-0.81(-1.32%)
Nov 12, 2019	61.06	61.31	60.78	61.21	181,365	+0.12(+0.19%)
Nov 11, 2019	61.00	61.72	60.85	61.09	111,782	-0.37(-0.60%)
Nov 08, 2019	61.45	61.95	61.12	61.45	133,325	-0.08(-0.13%)
Nov 07, 2019	62.02	62.37	61.49	61.54	181,500	+0.13(+0.21%)
Nov 06, 2019	61.29	61.54	60.75	61.41	187,827	-0.10(-0.16%)
Nov 05, 2019	61.76	62.39	61.42	61.51	253,762	+0.29(+0.48%)
Nov 04, 2019	60.77	61.38	60.47	61.22	312,201	+0.84(+1.39%)
Nov 01, 2019	60.20	60.67	59.62	60.38	321,074	+0.66(+1.10%)
Oct 31, 2019	61.34	61.75	59.00	59.72	311,522	-2.03(-3.29%)
Oct 30, 2019	62.28	62.28	59.51	61.75	199,409	+0.05(+0.07%)
Oct 29, 2019	61.31	62.38	60.65	61.70	195,904	+0.54(+0.88%)
Oct 28, 2019	60.28	61.23	60.25	61.16	221,996	+1.23(+2.05%)
Oct 25, 2019	59.88	60.39	59.45	59.94	224,140	+0.02(+0.03%)
Oct 24, 2019	60.66	60.66	59.66	59.92	132,070	-0.60(-1.00%)
Oct 23, 2019	60.47	60.58	59.79	60.52	147,387	+0.11(+0.18%)
Oct 22, 2019	60.10	61.04	59.56	60.41	102,995	+0.22(+0.36%)
Oct 21, 2019	60.05	60.72	59.89	60.19	128,922	+0.71(+1.20%)
Oct 18, 2019	58.84	59.62	58.84	59.48	134,418	+0.36(+0.60%)
Oct 17, 2019	59.06	59.16	58.44	59.12	140,299	+0.30(+0.51%)
Oct 16, 2019	58.74	59.32	58.51	58.82	142,504	+0.16(+0.28%)
Oct 15, 2019	58.21	59.09	57.78	58.65	276,341	+0.60(+1.04%)
Oct 14, 2019	57.73	58.28	57.49	58.05	129,809	-0.09(-0.16%)
Oct 11, 2019	58.48	59.51	58.13	58.14	174,853	+0.58(+1.00%)
Oct 10, 2019	57.39	58.11	56.95	57.57	166,826	+0.54(+0.95%)
Oct 09, 2019	57.48	57.48	56.78	57.03	131,226	+0.06(+0.11%)
Oct 08, 2019	56.73	57.45	56.58	56.96	193,238	-0.59(-1.03%)
Oct 07, 2019	57.60	58.15	57.46	57.56	95,301	-0.07(-0.13%)
Oct 04, 2019	57.20	57.65	56.54	57.63	164,362	+0.62(+1.09%)
Oct 03, 2019	57.30	57.58	56.26	57.01	138,093	-0.42(-0.73%)
Oct 02, 2019	57.14	57.58	56.63	57.43	226,433	-0.08(-0.14%)