Indicators

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.69	30.95	29.39	29.40	276,351	-0.77(-2.57%)
Feb 26, 2009	30.16	31.56	30.03	30.17	249,090	-0.11(-0.36%)
Feb 25, 2009	30.57	31.14	29.02	30.28	372,990	-0.63(-2.03%)
Feb 24, 2009	29.33	30.94	28.95	30.91	369,668	+2.00(+6.92%)
Feb 23, 2009	29.61	29.91	28.84	28.91	342,413	-0.49(-1.66%)
Feb 20, 2009	28.72	29.81	28.12	29.40	585,909	+0.31(+1.07%)
Feb 19, 2009	30.85	30.95	29.06	29.09	218,636	-1.22(-4.04%)
Feb 18, 2009	30.78	31.16	30.16	30.31	277,567	-0.23(-0.76%)
Feb 17, 2009	31.16	31.54	30.52	30.54	287,952	-1.52(-4.74%)
Feb 13, 2009	33.19	33.34	32.06	32.06	220,809	-1.19(-3.57%)
Feb 12, 2009	31.78	33.40	31.65	33.25	238,262	+0.22(+0.66%)
Feb 11, 2009	32.59	33.33	32.06	33.03	255,708	+0.74(+2.28%)
Feb 10, 2009	33.90	34.58	31.99	32.29	374,259	-1.95(-5.68%)
Feb 09, 2009	33.81	34.97	33.81	34.24	208,764	+0.17(+0.50%)
Feb 06, 2009	31.05	34.08	31.05	34.07	389,036	+2.88(+9.24%)
Feb 05, 2009	30.18	31.70	29.85	31.19	195,848	+0.65(+2.13%)
Feb 04, 2009	30.28	31.60	30.23	30.54	178,161	+0.11(+0.36%)
Feb 03, 2009	30.65	30.95	29.89	30.43	424,566	-0.02(-0.05%)

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.