Indicators

UMB Financial Corp (NQ: UMBF )

82.80 UNCHANGED

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, 2011	31.86	31.96	31.39	31.57	100,809	-0.18(-0.57%)
Feb 25, 2011	31.20	31.81	31.20	31.75	198,953	+0.58(+1.85%)
Feb 24, 2011	31.39	31.49	30.91	31.17	203,782	-0.18(-0.58%)
Feb 23, 2011	32.05	32.13	31.32	31.35	187,809	-0.62(-1.93%)
Feb 22, 2011	32.60	32.81	31.91	31.97	178,500	-1.04(-3.16%)
Feb 18, 2011	32.75	33.16	32.55	33.02	162,026	+0.50(+1.53%)
Feb 17, 2011	32.49	33.14	32.29	32.52	169,843	-0.17(-0.51%)
Feb 16, 2011	32.85	33.00	32.39	32.68	171,356	-0.13(-0.41%)
Feb 15, 2011	33.20	33.38	32.82	32.82	208,705	-0.48(-1.45%)
Feb 14, 2011	33.46	33.90	33.18	33.30	111,533	-0.21(-0.61%)
Feb 11, 2011	32.80	33.57	32.73	33.51	160,369	+0.59(+1.80%)
Feb 10, 2011	33.06	33.29	32.76	32.91	108,298	-0.37(-1.12%)
Feb 09, 2011	33.45	33.68	33.09	33.29	127,964	-0.40(-1.18%)
Feb 08, 2011	33.59	33.75	33.37	33.68	107,533	+0.00(+0.00%)
Feb 07, 2011	33.09	33.97	33.09	33.68	192,183	+0.58(+1.75%)
Feb 04, 2011	32.95	33.13	32.62	33.10	120,661	+0.17(+0.53%)
Feb 03, 2011	32.57	32.93	32.12	32.93	138,939	+0.38(+1.17%)
Feb 02, 2011	32.63	33.00	32.42	32.55	102,704	-0.26(-0.80%)

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.