Indicators

UMB Financial Corp (NQ: UMBF )

82.80 UNCHANGED

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, 2008	35.97	37.09	35.77	37.09	180,009	+0.67(+1.85%)
Nov 26, 2008	34.33	36.81	34.33	36.42	318,123	+1.47(+4.22%)
Nov 25, 2008	36.37	36.37	33.13	34.95	369,809	-1.09(-3.01%)
Nov 24, 2008	31.89	36.50	31.89	36.03	505,655	+4.28(+13.49%)
Nov 21, 2008	29.72	31.99	28.39	31.75	569,089	+2.39(+8.14%)
Nov 20, 2008	30.08	31.87	29.20	29.36	467,991	-0.80(-2.65%)
Nov 19, 2008	31.55	32.76	30.16	30.16	402,628	-1.86(-5.82%)
Nov 18, 2008	32.03	32.26	30.09	32.02	402,304	+0.26(+0.83%)
Nov 17, 2008	32.21	33.35	31.63	31.76	268,958	-0.71(-2.20%)
Nov 14, 2008	34.95	35.86	32.31	32.47	269,051	-3.14(-8.82%)
Nov 13, 2008	32.24	35.87	31.19	35.61	472,382	+3.70(+11.60%)
Nov 12, 2008	33.11	33.94	31.82	31.91	255,134	-1.94(-5.73%)
Nov 11, 2008	33.25	35.19	32.93	33.85	268,970	+0.13(+0.39%)
Nov 10, 2008	34.58	34.67	33.41	33.72	180,687	-0.16(-0.48%)
Nov 07, 2008	33.42	33.94	32.78	33.88	150,337	+0.66(+1.99%)
Nov 06, 2008	34.60	35.29	33.10	33.22	217,851	-1.83(-5.22%)
Nov 05, 2008	35.67	36.47	34.80	35.05	428,514	-1.26(-3.48%)
Nov 04, 2008	35.56	37.18	35.39	36.32	333,240	+0.93(+2.63%)

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.