Indicators

UMB Financial Corp (NQ: UMBF )

80.58 -2.22 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	66.73	68.04	65.26	67.90	479,379	+0.84(+1.26%)
Jan 30, 2017	67.44	67.44	66.20	67.06	214,239	-1.13(-1.65%)
Jan 27, 2017	68.68	68.68	67.66	68.18	188,954	-0.56(-0.82%)
Jan 26, 2017	68.08	69.23	68.08	68.75	285,045	+0.77(+1.14%)
Jan 25, 2017	66.08	69.06	65.20	67.97	408,132	+1.22(+1.83%)
Jan 24, 2017	65.05	66.86	64.26	66.75	508,777	+2.17(+3.37%)
Jan 23, 2017	63.92	64.64	63.57	64.58	291,065	+0.37(+0.58%)
Jan 20, 2017	63.68	64.81	63.68	64.21	171,751	+0.72(+1.14%)
Jan 19, 2017	64.47	65.34	63.02	63.48	229,765	-0.79(-1.23%)
Jan 18, 2017	64.20	64.36	63.32	64.28	167,070	+0.62(+0.98%)
Jan 17, 2017	65.24	65.26	63.56	63.65	170,539	-2.23(-3.38%)
Jan 13, 2017		65.88	65.88	65.88	0	+0.90(+1.38%)
Jan 12, 2017	66.00	66.28	64.31	64.98	190,497	-1.44(-2.17%)
Jan 11, 2017	66.62	66.62	64.57	66.42	380,891	-0.16(-0.24%)
Jan 10, 2017	65.26	66.81	65.13	66.58	351,519	+0.69(+1.04%)
Jan 09, 2017	67.04	68.29	64.55	65.90	289,028	-1.62(-2.40%)
Jan 06, 2017	67.59	68.33	67.06	67.52	402,002	-0.27(-0.40%)
Jan 05, 2017	68.26	68.65	67.18	67.79	337,512	-0.88(-1.28%)
Jan 04, 2017	67.75	68.80	67.31	68.67	267,492	+1.24(+1.84%)

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.