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, 2007	28.16	28.38	28.04	28.34	165,615	-0.02(-0.08%)
Jan 30, 2007	28.09	28.38	28.07	28.37	145,411	+0.04(+0.14%)
Jan 29, 2007	27.80	28.38	27.77	28.33	297,389	+0.43(+1.53%)
Jan 26, 2007	27.55	28.02	27.26	27.90	228,667	+0.39(+1.41%)
Jan 25, 2007	28.09	28.09	27.49	27.51	170,496	-0.59(-2.10%)
Jan 24, 2007	27.82	28.11	27.61	28.10	96,396	+0.33(+1.20%)
Jan 23, 2007	27.40	28.03	27.40	27.77	168,513	+0.26(+0.93%)
Jan 22, 2007	27.74	27.74	27.34	27.51	104,650	-0.39(-1.39%)
Jan 19, 2007	27.50	27.95	27.48	27.90	104,556	+0.32(+1.15%)
Jan 18, 2007	27.87	28.02	27.58	27.58	111,229	-0.30(-1.08%)
Jan 17, 2007	28.28	28.28	27.88	27.88	158,005	-0.35(-1.24%)
Jan 16, 2007	28.62	28.81	28.16	28.23	102,319	-0.30(-1.06%)
Jan 12, 2007	28.54	28.66	28.37	28.54	56,456	+0.05(+0.16%)
Jan 11, 2007	28.30	28.64	28.23	28.49	94,586	+0.18(+0.63%)
Jan 10, 2007	28.02	28.33	27.97	28.31	82,868	+0.12(+0.41%)
Jan 09, 2007	28.33	28.37	27.94	28.19	92,405	-0.09(-0.30%)
Jan 08, 2007	28.32	28.48	27.97	28.28	86,568	-0.04(-0.14%)
Jan 05, 2007	28.79	28.79	28.30	28.32	185,988	-0.51(-1.77%)
Jan 04, 2007	28.68	28.95	28.50	28.83	141,727	+0.13(+0.46%)

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.