Indicators

UMB Financial Corp (NQ: UMBF )

84.38 -1.22 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.530	9.722	9.469	9.514	28,613	-0.10(-1.09%)
Jan 29, 2004	9.635	9.731	9.572	9.619	85,839	+0.02(+0.18%)
Jan 28, 2004	9.869	9.869	9.534	9.601	226,068	-0.15(-1.49%)
Jan 27, 2004	9.601	9.805	9.458	9.747	188,433	+0.15(+1.52%)
Jan 26, 2004	9.361	9.601	9.361	9.601	75,785	+0.13(+1.33%)
Jan 23, 2004	9.534	9.534	9.332	9.475	88,416	+0.08(+0.85%)
Jan 22, 2004	9.225	9.576	9.213	9.396	123,732	-0.17(-1.76%)
Jan 21, 2004	9.386	9.565	9.264	9.565	315,516	+0.12(+1.27%)
Jan 20, 2004	9.260	9.580	9.254	9.444	118,061	+0.20(+2.12%)
Jan 16, 2004	9.341	9.485	9.248	9.248	50,008	-0.21(-2.19%)
Jan 15, 2004	9.116	9.475	9.116	9.456	41,700	+0.11(+1.18%)
Jan 14, 2004	9.357	9.359	9.190	9.345	99,019	+0.07(+0.80%)
Jan 13, 2004	9.479	9.479	9.151	9.272	102,045	-0.04(-0.42%)
Jan 12, 2004	9.407	9.407	9.118	9.310	115,795	+0.15(+1.65%)
Jan 09, 2004	9.286	9.328	9.128	9.159	79,544	-0.16(-1.73%)
Jan 08, 2004	9.217	9.361	9.165	9.320	112,792	+0.11(+1.20%)
Jan 07, 2004	9.151	9.287	9.078	9.210	118,643	+0.16(+1.71%)
Jan 06, 2004	9.566	9.566	9.054	9.054	79,394	-0.19(-2.04%)
Jan 05, 2004	9.179	9.435	9.130	9.243	117,803	-0.07(-0.71%)

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.