Indicators

UMB Financial Corp (NQ: UMBF )

80.58 -2.22 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.82	29.84	29.42	29.72	289,500	-0.09(-0.31%)
Feb 25, 2010	29.70	29.95	29.55	29.82	360,483	-0.21(-0.70%)
Feb 24, 2010	29.48	30.17	29.48	30.03	312,165	+0.52(+1.76%)
Feb 23, 2010	29.48	29.77	29.20	29.51	384,843	-0.04(-0.13%)
Feb 22, 2010	29.57	29.60	29.34	29.55	310,574	+0.16(+0.53%)
Feb 19, 2010	29.36	29.55	29.16	29.39	206,110	+0.03(+0.11%)
Feb 18, 2010	29.47	29.61	29.23	29.36	117,847	-0.23(-0.76%)
Feb 17, 2010	30.08	30.08	29.41	29.58	169,248	-0.31(-1.04%)
Feb 16, 2010	29.58	29.89	29.19	29.89	147,413	+0.52(+1.77%)
Feb 12, 2010	29.18	29.37	29.37	29.37	213,051	-0.04(-0.13%)
Feb 11, 2010	29.34	29.62	28.95	29.41	408,835	-0.10(-0.34%)
Feb 10, 2010	29.18	29.65	29.09	29.51	140,892	+0.15(+0.50%)
Feb 09, 2010	29.40	29.68	29.13	29.37	371,103	+0.19(+0.67%)
Feb 08, 2010	29.06	29.27	28.71	29.17	314,296	+0.00(+0.00%)
Feb 05, 2010	28.89	29.48	28.71	29.17	217,924	+0.28(+0.97%)
Feb 04, 2010	29.20	29.27	28.51	28.89	280,773	-0.46(-1.56%)
Feb 03, 2010	29.73	30.03	28.97	29.35	249,320	-0.43(-1.43%)
Feb 02, 2010	30.04	30.11	29.72	29.78	349,196	-0.29(-0.98%)

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.