Indicators

UMB Financial Corp (NQ: UMBF )

83.45 -0.93 (-1.10%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.08	30.57	29.40	30.46	291,851	+0.23(+0.77%)
Nov 27, 2009	30.21	31.04	30.21	30.23	217,472	-0.66(-2.13%)
Nov 25, 2009	31.19	31.32	30.78	30.88	306,654	-0.23(-0.75%)
Nov 24, 2009	31.03	31.23	30.64	31.12	249,682	+0.02(+0.07%)
Nov 23, 2009	30.95	31.47	30.85	31.09	222,434	+0.50(+1.62%)
Nov 20, 2009	30.50	30.85	30.22	30.60	110,155	+0.05(+0.18%)
Nov 19, 2009	31.15	31.15	30.30	30.54	149,691	-0.88(-2.81%)
Nov 18, 2009	31.47	31.55	30.91	31.43	118,237	+0.01(+0.02%)
Nov 17, 2009	30.61	31.47	30.28	31.42	437,460	+0.60(+1.96%)
Nov 16, 2009	29.93	31.21	29.81	30.81	299,398	+1.15(+3.87%)
Nov 13, 2009	29.61	29.94	29.32	29.67	169,097	+0.00(+0.00%)
Nov 12, 2009	30.12	30.61	29.64	29.67	124,503	-0.60(-2.00%)
Nov 11, 2009	30.51	30.74	30.02	30.27	129,729	+0.03(+0.10%)
Nov 10, 2009	30.35	30.50	29.92	30.24	175,078	-0.38(-1.24%)
Nov 09, 2009	30.64	30.74	30.26	30.62	161,150	+0.26(+0.84%)
Nov 06, 2009	30.33	30.59	29.88	30.36	127,526	-0.26(-0.86%)
Nov 05, 2009	30.06	30.67	29.75	30.63	184,829	+0.77(+2.60%)
Nov 04, 2009	31.04	31.04	29.85	29.85	231,600	-0.95(-3.09%)
Nov 03, 2009	30.65	30.81	29.76	30.81	202,516	-0.03(-0.10%)

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.