Indicators

UMB Financial Corp (NQ: UMBF )

80.50 -2.30 (-2.78%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	40.90	41.98	40.90	41.24	383,305	-0.07(-0.16%)
Jan 29, 2015	41.36	41.47	40.17	41.31	459,692	-0.14(-0.33%)
Jan 28, 2015	43.34	44.04	40.90	41.45	532,394	-2.78(-6.28%)
Jan 27, 2015	44.18	44.99	43.99	44.23	266,106	-0.64(-1.42%)
Jan 26, 2015	44.49	45.18	43.75	44.87	321,797	+0.26(+0.59%)
Jan 23, 2015	45.38	45.56	44.19	44.60	201,721	-0.82(-1.82%)
Jan 22, 2015	43.23	45.54	43.23	45.43	241,944	+2.56(+5.97%)
Jan 21, 2015	42.89	43.69	42.55	42.87	214,139	-0.14(-0.34%)
Jan 20, 2015	43.68	44.31	42.66	43.01	205,125	-0.54(-1.25%)
Jan 16, 2015	42.20	43.65	41.91	43.56	231,358	+1.22(+2.87%)
Jan 15, 2015	42.90	42.91	41.76	42.34	213,882	-0.64(-1.48%)
Jan 14, 2015	42.91	43.24	42.03	42.98	194,936	-0.60(-1.37%)
Jan 13, 2015	44.08	44.45	42.99	43.57	199,958	-0.12(-0.27%)
Jan 12, 2015	43.91	44.18	43.14	43.69	239,923	-0.10(-0.23%)
Jan 09, 2015	45.15	45.15	43.62	43.79	212,147	-1.46(-3.23%)
Jan 08, 2015	45.03	45.57	44.64	45.26	330,002	+0.66(+1.49%)
Jan 07, 2015	44.71	45.10	43.86	44.59	271,774	+0.19(+0.42%)
Jan 06, 2015	46.31	46.31	44.33	44.41	310,279	-1.89(-4.08%)
Jan 05, 2015	47.24	47.79	46.12	46.29	201,212	-1.39(-2.91%)

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.