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 (%)
Dec 31, 2007	29.86	30.31	29.54	29.76	280,347	-0.23(-0.75%)
Dec 28, 2007	30.45	30.80	29.88	29.99	105,672	-0.05(-0.15%)
Dec 27, 2007	31.10	31.10	29.96	30.03	191,123	-1.04(-3.35%)
Dec 26, 2007	30.41	31.31	30.24	31.07	276,957	+0.40(+1.32%)
Dec 24, 2007	30.65	31.03	30.46	30.67	127,739	+0.02(+0.08%)
Dec 21, 2007	30.45	30.65	29.79	30.65	900,264	+0.43(+1.44%)
Dec 20, 2007	30.26	30.26	29.54	30.21	3,460,709	+0.24(+0.80%)
Dec 19, 2007	29.47	30.10	29.20	29.97	425,647	+0.52(+1.76%)
Dec 18, 2007	28.65	29.69	28.57	29.45	541,517	+1.20(+4.26%)
Dec 17, 2007	28.43	28.77	28.11	28.25	261,525	-0.41(-1.43%)
Dec 14, 2007	28.85	29.26	28.42	28.66	273,313	-0.61(-2.07%)
Dec 13, 2007	28.20	29.41	28.20	29.27	591,558	+1.45(+5.22%)
Dec 12, 2007	28.40	28.47	27.12	27.81	156,798	+0.17(+0.62%)
Dec 11, 2007	29.25	29.46	27.50	27.64	383,618	-1.52(-5.21%)
Dec 10, 2007	28.63	29.34	28.37	29.16	225,653	+0.51(+1.79%)
Dec 07, 2007	29.20	29.20	28.50	28.65	268,319	-0.53(-1.81%)
Dec 06, 2007	28.82	29.37	28.33	29.18	390,337	+0.25(+0.86%)
Dec 05, 2007	29.07	29.31	28.48	28.93	147,622	+0.29(+1.03%)
Dec 04, 2007	28.63	28.80	28.32	28.64	258,234	-0.19(-0.65%)

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.