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 (%)
Nov 29, 2002	7.673	7.763	7.545	7.763	33,031	+0.09(+1.18%)
Nov 27, 2002	7.423	7.673	7.423	7.673	31,999	+0.25(+3.37%)
Nov 26, 2002	7.562	7.562	7.396	7.423	24,515	-0.19(-2.44%)
Nov 25, 2002	7.605	7.663	7.547	7.609	33,290	+0.05(+0.69%)
Nov 22, 2002	7.609	7.680	7.506	7.556	207,223	-0.09(-1.24%)
Nov 21, 2002	7.452	7.663	7.452	7.651	98,063	+0.01(+0.15%)
Nov 20, 2002	7.554	7.640	7.442	7.640	68,902	+0.20(+2.63%)
Nov 19, 2002	7.479	7.537	7.380	7.444	80,515	-0.03(-0.47%)
Nov 18, 2002	7.605	7.874	7.304	7.479	62,967	-0.15(-1.96%)
Nov 15, 2002	7.595	7.628	7.446	7.628	37,677	+0.11(+1.42%)
Nov 14, 2002	7.551	7.593	7.380	7.521	77,676	+0.03(+0.41%)
Nov 13, 2002	7.649	7.653	7.430	7.491	58,580	-0.14(-1.90%)
Nov 12, 2002	7.469	7.636	7.469	7.636	58,064	+0.20(+2.74%)
Nov 11, 2002	7.663	7.663	7.409	7.432	182,449	-0.17(-2.29%)
Nov 08, 2002	7.640	7.663	7.485	7.607	192,772	+0.06(+0.74%)
Nov 07, 2002	7.657	7.657	7.527	7.551	34,064	-0.11(-1.47%)
Nov 06, 2002	7.636	7.663	7.599	7.663	53,935	+0.00(+0.00%)
Nov 05, 2002	7.715	7.715	7.603	7.663	42,322	-0.01(-0.10%)
Nov 04, 2002	7.601	7.750	7.541	7.671	156,385	+0.01(+0.15%)

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.