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 28, 2003	9.475	9.580	9.413	9.444	114,439	-0.03(-0.31%)
Nov 26, 2003	9.502	9.632	9.458	9.473	57,960	-0.03(-0.29%)
Nov 25, 2003	9.687	9.689	9.456	9.501	69,137	-0.15(-1.55%)
Nov 24, 2003	9.504	9.679	9.502	9.650	92,417	+0.18(+1.88%)
Nov 21, 2003	9.270	9.471	9.299	9.471	61,569	+0.20(+2.18%)
Nov 20, 2003	9.307	9.411	9.248	9.270	92,030	-0.12(-1.28%)
Nov 19, 2003	9.314	9.417	9.256	9.390	77,804	+0.06(+0.60%)
Nov 18, 2003	9.283	9.475	9.283	9.334	59,267	-0.06(-0.66%)
Nov 17, 2003	9.460	9.460	9.241	9.396	91,816	-0.01(-0.12%)
Nov 14, 2003	9.675	9.790	9.407	9.407	125,294	-0.21(-2.22%)
Nov 13, 2003	9.788	9.805	9.601	9.621	83,470	-0.18(-1.80%)
Nov 12, 2003	9.656	9.797	9.656	9.797	90,468	+0.08(+0.82%)
Nov 11, 2003	9.681	9.737	9.665	9.718	38,741	+0.02(+0.20%)
Nov 10, 2003	10.03	10.03	9.698	9.698	90,770	-0.25(-2.50%)
Nov 07, 2003	9.956	10.04	9.885	9.947	48,629	-0.04(-0.41%)
Nov 06, 2003	9.770	9.987	9.743	9.987	50,230	+0.13(+1.36%)
Nov 05, 2003	9.867	9.918	9.718	9.854	79,196	-0.02(-0.22%)
Nov 04, 2003	9.935	9.941	9.850	9.875	29,412	-0.02(-0.20%)

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.