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 (%)
Feb 28, 2006	13.36	13.26	13.04	13.11	123,893	-0.25(-1.90%)
Feb 27, 2006	13.18	13.45	13.16	13.36	83,356	+0.17(+1.28%)
Feb 24, 2006	13.06	13.27	12.98	13.19	131,784	+0.07(+0.55%)
Feb 23, 2006	13.08	13.25	13.07	13.12	52,216	-0.08(-0.62%)
Feb 22, 2006	12.85	13.24	12.84	13.20	74,515	+0.40(+3.15%)
Feb 21, 2006	13.02	13.08	12.73	12.80	46,211	-0.28(-2.18%)
Feb 17, 2006	13.31	13.31	13.07	13.08	108,737	-0.14(-1.04%)
Feb 16, 2006	13.08	13.27	13.08	13.22	165,934	+0.03(+0.26%)
Feb 15, 2006	13.18	13.19	13.07	13.18	75,976	+0.04(+0.31%)
Feb 14, 2006	13.01	13.23	12.89	13.14	67,594	+0.19(+1.47%)
Feb 13, 2006	12.95	13.07	12.90	12.95	94,574	-0.09(-0.68%)
Feb 10, 2006	12.86	13.10	12.84	13.04	73,684	+0.12(+0.90%)
Feb 09, 2006	12.93	13.08	12.87	12.93	64,590	-0.01(-0.04%)
Feb 08, 2006	13.02	13.03	12.83	12.93	61,122	+0.01(+0.04%)
Feb 07, 2006	13.05	13.14	12.89	12.93	101,075	-0.12(-0.94%)
Feb 06, 2006	12.91	13.09	12.76	13.05	109,924	+0.10(+0.81%)
Feb 03, 2006	12.86	13.16	12.86	12.94	98,264	+0.03(+0.27%)
Feb 02, 2006	13.03	13.04	12.90	12.91	132,145	-0.20(-1.54%)

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.