Indicators

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.57	48.57	46.75	46.92	88,375	-1.55(-3.19%)
Nov 26, 2014	48.47	48.47	48.47	48.47	143,459	-0.05(-0.10%)
Nov 25, 2014	48.74	48.75	48.31	48.52	93,664	-0.08(-0.16%)
Nov 24, 2014	48.18	48.75	47.51	48.59	139,089	+0.50(+1.04%)
Nov 21, 2014	49.12	49.13	47.87	48.09	120,733	-0.52(-1.08%)
Nov 20, 2014	48.14	48.64	48.00	48.62	183,718	+0.13(+0.26%)
Nov 19, 2014	49.42	49.42	48.14	48.49	143,940	-1.03(-2.08%)
Nov 18, 2014	49.73	49.81	49.39	49.52	110,765	-0.06(-0.12%)
Nov 17, 2014	49.89	50.09	49.41	49.58	104,595	-0.53(-1.06%)
Nov 14, 2014	50.32	50.50	49.94	50.11	92,341	-0.27(-0.54%)
Nov 13, 2014	51.33	51.58	50.34	50.39	114,058	-0.75(-1.47%)
Nov 12, 2014	50.36	51.24	49.97	51.14	197,126	+0.58(+1.15%)
Nov 11, 2014	50.73	51.01	50.22	50.55	118,269	-0.18(-0.35%)
Nov 10, 2014	50.48	51.02	50.35	50.73	195,673	+0.27(+0.54%)
Nov 07, 2014	50.65	50.65	50.09	50.46	160,892	-0.25(-0.50%)
Nov 06, 2014	50.73	51.06	50.02	50.72	231,234	+0.10(+0.20%)
Nov 05, 2014	50.48	50.86	49.73	50.61	155,298	+0.45(+0.89%)
Nov 04, 2014	49.81	50.39	49.50	50.17	154,771	+0.06(+0.12%)

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.