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 30, 2015	45.50	45.73	45.07	45.41	136,924	-0.01(-0.02%)
Nov 27, 2015	45.77	45.77	44.77	45.42	84,259	-0.34(-0.75%)
Nov 25, 2015	45.84	45.76	45.76	45.76	112,685	-0.02(-0.04%)
Nov 24, 2015	45.14	45.92	44.87	45.78	128,345	+0.31(+0.68%)
Nov 23, 2015	45.07	45.63	44.84	45.47	103,635	+0.34(+0.74%)
Nov 20, 2015	44.76	45.36	44.76	45.14	118,825	+0.45(+1.00%)
Nov 19, 2015	45.05	45.43	44.53	44.69	68,600	-0.41(-0.90%)
Nov 18, 2015	44.46	45.16	43.91	45.09	151,507	+0.84(+1.89%)
Nov 17, 2015	44.45	45.32	44.03	44.26	170,224	-0.04(-0.10%)
Nov 16, 2015	43.72	44.34	43.28	44.30	95,057	+0.61(+1.40%)
Nov 13, 2015	44.06	44.54	43.09	43.69	98,550	-0.79(-1.78%)
Nov 12, 2015	45.04	45.98	44.38	44.48	150,558	-0.91(-2.01%)
Nov 11, 2015	46.28	46.36	45.30	45.39	121,132	-0.72(-1.55%)
Nov 10, 2015	46.21	46.81	45.63	46.11	166,178	-0.20(-0.44%)
Nov 09, 2015	46.66	47.28	45.84	46.31	320,335	-0.34(-0.73%)
Nov 06, 2015	45.43	47.00	45.31	46.65	303,726	+1.44(+3.18%)
Nov 05, 2015	44.38	45.54	44.36	45.21	114,833	+0.84(+1.90%)
Nov 04, 2015	44.55	44.83	41.17	44.37	238,534	+0.21(+0.47%)
Nov 03, 2015	43.49	44.57	43.36	44.16	252,664	+0.46(+1.04%)

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.