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 31, 2011	32.62	32.68	32.14	32.14	227,631	-0.20(-0.61%)
Jan 28, 2011	32.89	33.11	32.09	32.34	248,432	-0.55(-1.68%)
Jan 27, 2011	32.74	33.11	32.64	32.89	232,925	+0.09(+0.29%)
Jan 26, 2011	33.95	34.19	32.07	32.80	309,223	-1.11(-3.29%)
Jan 25, 2011	33.53	33.91	33.42	33.91	80,033	+0.17(+0.49%)
Jan 24, 2011	33.76	34.02	33.63	33.75	75,700	+0.02(+0.05%)
Jan 21, 2011	34.01	34.29	33.65	33.73	143,301	-0.13(-0.40%)
Jan 20, 2011	33.83	34.40	33.61	33.87	113,438	-0.17(-0.51%)
Jan 19, 2011	34.83	34.98	34.02	34.04	151,739	-0.92(-2.62%)
Jan 18, 2011	34.46	35.07	33.97	34.96	164,595	+0.31(+0.89%)
Jan 14, 2011	33.71	34.69	33.43	34.65	164,396	+0.93(+2.77%)
Jan 13, 2011	33.59	33.92	33.45	33.72	104,659	+0.18(+0.54%)
Jan 12, 2011	33.69	33.70	33.34	33.53	96,536	+0.20(+0.59%)
Jan 11, 2011	33.20	33.57	33.08	33.34	143,310	+0.28(+0.84%)
Jan 10, 2011	32.43	33.31	31.97	33.06	151,161	+0.48(+1.48%)
Jan 07, 2011	33.86	34.00	32.51	32.58	124,834	-1.17(-3.47%)
Jan 06, 2011	33.84	34.05	33.65	33.75	145,534	-0.13(-0.40%)
Jan 05, 2011	33.53	33.94	33.40	33.88	128,320	+0.33(+0.99%)
Jan 04, 2011	33.76	33.84	32.75	33.55	195,227	-0.21(-0.63%)

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.