Indicators

UMB Financial Corp (NQ: UMBF )

82.34 -2.03 (-2.41%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.76	36.11	35.42	36.08	151,932	+0.39(+1.11%)
Dec 28, 2012	35.62	36.07	35.52	35.69	91,724	-0.02(-0.05%)
Dec 27, 2012	35.60	35.72	35.20	35.71	142,654	+0.02(+0.07%)
Dec 26, 2012	36.10	36.10	35.58	35.68	80,802	-0.28(-0.78%)
Dec 24, 2012	36.08	36.41	35.75	35.96	25,510	-0.18(-0.50%)
Dec 21, 2012	36.29	36.55	35.83	36.14	618,127	-0.53(-1.44%)
Dec 20, 2012	36.37	36.77	36.28	36.67	213,846	+0.34(+0.93%)
Dec 19, 2012	35.95	36.41	35.75	36.33	117,279	+0.39(+1.10%)
Dec 18, 2012	36.08	36.33	35.90	35.94	245,269	-0.03(-0.09%)
Dec 17, 2012	35.16	36.02	35.12	35.97	190,421	+0.91(+2.60%)
Dec 14, 2012	35.42	35.57	35.05	35.06	126,088	-0.54(-1.52%)
Dec 13, 2012	35.79	35.93	35.54	35.60	132,594	-0.09(-0.25%)
Dec 12, 2012	36.04	36.21	35.64	35.69	151,933	-0.19(-0.53%)
Dec 11, 2012	35.79	35.89	35.40	35.88	280,166	+0.24(+0.67%)
Dec 10, 2012	35.21	35.78	35.06	35.64	267,038	+0.53(+1.51%)

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.