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 29, 2016	43.04	43.38	42.15	42.48	372,666	-0.61(-1.41%)
Feb 26, 2016	43.19	43.55	42.47	43.09	288,573	+0.33(+0.77%)
Feb 25, 2016	42.23	42.97	42.11	42.76	239,674	+0.57(+1.35%)
Feb 24, 2016	41.97	42.65	41.25	42.19	367,582	-0.35(-0.81%)
Feb 23, 2016	43.04	43.19	42.09	42.54	438,116	-0.65(-1.50%)
Feb 22, 2016	43.46	43.54	43.06	43.19	410,726	+0.09(+0.20%)
Feb 19, 2016	42.54	43.65	42.16	43.10	640,126	+0.37(+0.87%)
Feb 18, 2016	42.26	42.73	40.81	42.73	457,968	+0.50(+1.19%)
Feb 17, 2016	42.29	42.73	42.05	42.22	359,486	+0.36(+0.87%)
Feb 16, 2016	41.36	42.05	40.61	41.86	378,940	+1.12(+2.76%)
Feb 12, 2016	39.79	40.74	40.74	40.74	505,268	+1.67(+4.27%)
Feb 11, 2016	39.27	39.76	38.78	39.07	358,673	-1.16(-2.88%)
Feb 10, 2016	41.09	41.22	40.18	40.23	448,214	-0.58(-1.42%)
Feb 09, 2016	40.49	41.26	39.84	40.81	431,376	-0.23(-0.57%)
Feb 08, 2016	40.69	42.11	40.21	41.04	424,029	-0.21(-0.50%)
Feb 05, 2016	41.45	42.84	41.17	41.25	612,733	-0.18(-0.44%)
Feb 04, 2016	41.21	42.09	40.50	41.43	525,614	+0.14(+0.34%)
Feb 03, 2016	41.07	44.12	40.53	41.29	598,352	+0.64(+1.57%)
Feb 02, 2016	40.68	42.64	40.10	40.65	549,682	-0.56(-1.36%)

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.