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 29, 2016	39.31	40.66	38.94	40.57	695,527	+1.55(+3.97%)
Jan 28, 2016	39.00	39.48	38.66	39.02	776,108	+0.67(+1.74%)
Jan 27, 2016	38.94	40.92	37.87	38.36	907,144	+1.27(+3.43%)
Jan 26, 2016	35.61	36.25	35.45	37.09	623,498	+1.62(+4.56%)
Jan 25, 2016	36.45	36.90	35.23	35.47	395,651	-1.13(-3.10%)
Jan 22, 2016	36.55	37.09	36.16	36.60	417,669	+0.56(+1.56%)
Jan 21, 2016	35.95	36.59	35.73	36.04	358,917	+0.06(+0.17%)
Jan 20, 2016	35.25	36.47	34.83	35.98	431,877	+0.57(+1.61%)
Jan 19, 2016	36.22	36.43	35.26	35.41	393,974	-0.42(-1.16%)
Jan 15, 2016	34.50	35.82	35.82	35.82	593,121	+0.25(+0.71%)
Jan 14, 2016	35.81	36.04	35.10	35.57	234,925	+0.09(+0.24%)
Jan 13, 2016	37.67	38.02	35.30	35.49	269,038	-2.00(-5.33%)
Jan 12, 2016	37.91	38.30	37.11	37.48	259,639	-0.03(-0.09%)
Jan 11, 2016	37.61	38.41	37.05	37.52	192,492	+0.16(+0.44%)
Jan 08, 2016	38.18	38.32	37.24	37.35	392,824	-0.43(-1.14%)
Jan 07, 2016	38.18	38.95	37.70	37.79	281,973	-1.22(-3.13%)
Jan 06, 2016	38.51	39.27	38.47	39.01	241,425	-0.10(-0.27%)
Jan 05, 2016	39.36	39.49	38.89	39.11	239,923	-0.16(-0.40%)

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.