Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.06	36.48	35.73	36.45	113,389	+0.36(+1.00%)
Oct 26, 2012	36.40	36.09	36.09	36.09	102,613	-0.25(-0.68%)
Oct 25, 2012	36.55	36.60	35.74	36.34	170,622	+0.10(+0.27%)
Oct 24, 2012	37.84	37.84	35.92	36.24	602,797	-1.59(-4.20%)
Oct 23, 2012	37.31	37.98	37.01	37.83	189,151	+0.35(+0.94%)
Oct 19, 2012	37.45	37.77	37.08	37.48	147,308	-0.13(-0.35%)
Oct 18, 2012	37.77	37.96	37.54	37.61	117,577	-0.17(-0.46%)
Oct 17, 2012	37.20	37.80	37.20	37.78	124,890	+0.64(+1.72%)
Oct 16, 2012	37.74	38.22	36.96	37.14	195,993	-0.65(-1.71%)
Oct 15, 2012	37.98	38.15	37.65	37.79	230,447	-0.07(-0.19%)
Oct 12, 2012	39.22	39.22	37.79	37.86	174,113	-1.46(-3.71%)
Oct 11, 2012	39.77	39.77	39.19	39.32	69,134	-0.16(-0.39%)
Oct 10, 2012	39.43	39.79	39.28	39.47	103,189	+0.14(+0.35%)
Oct 09, 2012	39.87	39.92	39.20	39.33	117,518	-0.56(-1.42%)
Oct 08, 2012	40.11	40.24	39.82	39.90	81,894	-0.28(-0.69%)
Oct 05, 2012	41.03	41.03	40.05	40.18	184,025	-0.07(-0.18%)
Oct 04, 2012	40.31	40.53	40.02	40.25	168,294	+0.14(+0.35%)
Oct 03, 2012	40.04	40.50	39.96	40.11	83,335	+0.20(+0.49%)
Oct 02, 2012	39.95	39.95	39.61	39.91	206,751	+0.03(+0.08%)

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.