Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	56.44	56.67	55.88	55.95	309,942	-1.23(-2.16%)
May 30, 2019	58.04	58.51	56.64	57.19	258,721	-0.91(-1.56%)
May 29, 2019	57.85	58.30	57.40	58.09	408,668	-0.16(-0.28%)
May 28, 2019	58.84	59.29	58.22	58.26	411,874	-0.70(-1.18%)
May 24, 2019	59.07	59.36	58.62	58.95	460,997	+0.19(+0.32%)
May 23, 2019	59.70	59.70	58.34	58.76	154,984	-1.56(-2.58%)
May 22, 2019	61.28	61.39	60.30	60.32	147,749	-1.18(-1.92%)
May 21, 2019	61.15	61.62	61.15	61.50	183,270	+0.64(+1.06%)
May 20, 2019	59.89	61.15	59.38	60.86	276,202	+0.59(+0.98%)
May 17, 2019	60.94	61.70	59.82	60.27	960,834	-1.15(-1.87%)
May 16, 2019	61.15	62.10	60.85	61.42	241,534	+0.59(+0.97%)
May 15, 2019	61.29	61.95	60.17	60.83	181,920	-0.99(-1.60%)
May 14, 2019	61.13	62.28	60.61	61.82	238,641	+0.92(+1.52%)
May 13, 2019	62.66	62.66	60.64	60.89	315,580	-2.86(-4.49%)
May 10, 2019	63.42	63.82	62.53	63.76	179,963	+0.12(+0.19%)
May 09, 2019	63.36	63.92	62.76	63.64	146,944	-0.39(-0.61%)
May 08, 2019	64.46	64.93	63.99	64.03	184,760	-0.66(-1.02%)
May 07, 2019	64.37	64.90	64.08	64.69	319,589	-0.29(-0.45%)
May 06, 2019	63.52	65.23	63.00	64.98	234,372	+0.47(+0.73%)
May 03, 2019	63.43	64.56	63.13	64.51	190,666	+1.46(+2.31%)
May 02, 2019	62.47	63.37	62.39	63.05	159,200	+0.63(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

UMB Financial Corp (NQ: UMBF )

Historical Prices

Free News Feed