Indicators

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	31.27	31.45	29.75	30.06	330,309	-0.88(-2.83%)
Jan 29, 2009	32.43	32.92	30.87	30.93	377,006	-1.79(-5.48%)
Jan 28, 2009	30.63	32.84	30.61	32.73	329,657	+3.16(+10.68%)
Jan 27, 2009	28.68	29.72	28.66	29.57	697,688	+0.99(+3.45%)
Jan 26, 2009	29.25	29.86	28.16	28.58	338,636	-0.59(-2.02%)
Jan 23, 2009	27.97	29.23	27.74	29.17	353,471	+0.46(+1.59%)
Jan 22, 2009	28.85	29.88	28.10	28.71	844,323	-0.85(-2.86%)
Jan 21, 2009	30.63	31.29	28.90	29.56	1,075,899	-0.66(-2.18%)
Jan 20, 2009	31.92	32.21	30.20	30.22	498,109	-2.33(-7.15%)
Jan 16, 2009	32.51	32.88	30.92	32.55	269,663	+0.16(+0.48%)
Jan 15, 2009	32.59	33.49	31.21	32.39	472,138	+0.04(+0.12%)
Jan 14, 2009	33.55	34.13	32.10	32.35	425,553	-1.96(-5.72%)
Jan 13, 2009	32.85	34.32	32.68	34.32	343,923	+1.19(+3.58%)
Jan 12, 2009	33.68	34.41	32.89	33.13	202,662	-0.71(-2.11%)
Jan 09, 2009	35.53	35.54	33.83	33.84	314,947	-1.57(-4.45%)
Jan 08, 2009	34.74	35.69	34.74	35.42	187,003	+0.42(+1.20%)
Jan 07, 2009	35.69	36.28	34.45	35.00	445,125	-1.66(-4.53%)
Jan 06, 2009	37.75	37.75	36.14	36.66	296,622	-0.73(-1.95%)
Jan 05, 2009	38.13	38.13	36.69	37.39	277,816	-0.65(-1.71%)

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.