Indicators

UMB Financial Corp (NQ: UMBF )

84.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.28	29.54	29.16	29.27	226,048	-0.01(-0.03%)
Feb 27, 2007	29.68	29.86	29.27	29.28	192,226	-0.59(-1.97%)
Feb 26, 2007	30.12	30.12	29.64	29.87	161,556	-0.26(-0.88%)
Feb 23, 2007	30.09	30.29	29.77	30.13	150,125	-0.04(-0.13%)
Feb 22, 2007	29.93	30.21	29.79	30.17	223,482	+0.25(+0.83%)
Feb 21, 2007	29.85	29.98	29.68	29.93	141,363	-0.03(-0.10%)
Feb 20, 2007	29.71	30.02	29.64	29.96	122,631	+0.23(+0.78%)
Feb 16, 2007	29.68	29.79	29.47	29.72	165,205	+0.04(+0.13%)
Feb 15, 2007	29.70	29.85	29.58	29.68	180,803	-0.03(-0.10%)
Feb 14, 2007	29.63	29.94	29.58	29.72	272,534	+0.09(+0.31%)
Feb 13, 2007	29.47	29.74	29.31	29.62	190,392	+0.21(+0.71%)
Feb 12, 2007	29.02	29.46	28.96	29.41	243,017	+0.31(+1.07%)
Feb 09, 2007	29.21	29.30	28.97	29.10	194,240	-0.17(-0.58%)
Feb 08, 2007	29.12	29.35	28.86	29.27	190,997	+0.18(+0.61%)
Feb 07, 2007	28.73	29.11	28.60	29.10	143,228	+0.39(+1.35%)
Feb 06, 2007	28.48	28.77	28.43	28.71	114,280	+0.15(+0.52%)
Feb 05, 2007	28.74	28.74	28.16	28.56	177,131	-0.03(-0.11%)
Feb 02, 2007	28.37	28.73	28.31	28.59	111,522	+0.12(+0.44%)

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.