Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.47	10.67	10.34	10.64	88,605	+0.28(+2.72%)
Jan 28, 2005	10.38	10.40	10.26	10.36	267,954	-0.03(-0.34%)
Jan 27, 2005	10.41	10.50	10.37	10.39	126,797	-0.14(-1.31%)
Jan 26, 2005	10.41	10.57	10.36	10.53	140,049	+0.16(+1.50%)
Jan 25, 2005	10.43	10.50	10.33	10.37	114,769	-0.05(-0.50%)
Jan 24, 2005	10.51	10.55	10.43	10.43	100,011	-0.15(-1.41%)
Jan 21, 2005	10.63	10.66	10.52	10.58	59,427	+0.05(+0.48%)
Jan 20, 2005	10.58	10.60	10.52	10.52	80,394	-0.05(-0.51%)
Jan 19, 2005	10.67	10.76	10.58	10.58	74,079	-0.14(-1.30%)
Jan 18, 2005	10.57	10.81	10.57	10.72	79,487	+0.12(+1.15%)
Jan 14, 2005	10.54	10.66	10.54	10.60	163,236	+0.03(+0.24%)
Jan 13, 2005	10.70	10.70	10.51	10.57	197,842	-0.11(-1.02%)
Jan 12, 2005	10.66	10.69	10.55	10.68	123,765	+0.10(+0.95%)
Jan 11, 2005	10.57	10.68	10.55	10.58	95,864	-0.06(-0.53%)
Jan 10, 2005	10.67	10.76	10.58	10.64	161,532	-0.03(-0.31%)
Jan 07, 2005	10.73	10.73	10.62	10.67	119,909	+0.01(+0.07%)
Jan 06, 2005	10.72	10.79	10.54	10.66	111,217	+0.05(+0.51%)
Jan 05, 2005	10.70	10.80	10.60	10.61	142,415	-0.16(-1.50%)
Jan 04, 2005	10.79	10.86	10.68	10.77	136,651	-0.10(-0.88%)

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.