Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

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, 2017	70.13	70.13	69.04	69.30	347,952	-1.02(-1.45%)
Feb 27, 2017	69.85	70.79	69.68	70.32	222,757	+0.42(+0.60%)
Feb 24, 2017	69.81	70.61	69.55	69.90	223,335	-0.75(-1.06%)
Feb 23, 2017	70.63	70.82	69.90	70.65	302,650	-0.02(-0.02%)
Feb 22, 2017	70.72	70.94	70.03	70.67	226,237	-0.33(-0.47%)
Feb 21, 2017	70.59	71.19	70.25	71.00	261,448	+0.57(+0.81%)
Feb 17, 2017		70.43	70.43	70.43	0	+0.29(+0.41%)
Feb 16, 2017	70.17	70.55	69.35	70.14	146,577	-0.33(-0.47%)
Feb 15, 2017	70.12	70.68	69.68	70.47	234,926	+0.30(+0.43%)
Feb 14, 2017	67.81	70.34	67.62	70.17	302,398	+2.02(+2.97%)
Feb 13, 2017	68.04	68.90	67.92	68.15	145,890	+0.56(+0.83%)
Feb 10, 2017	67.94	68.01	67.01	67.59	106,533	+0.10(+0.14%)
Feb 09, 2017	66.24	67.85	65.68	67.49	120,646	+1.35(+2.05%)
Feb 08, 2017	66.36	66.70	65.24	66.14	152,642	-0.69(-1.03%)
Feb 07, 2017	67.62	67.96	66.32	66.82	122,710	-0.46(-0.68%)
Feb 06, 2017	67.84	68.54	67.14	67.28	118,250	-1.02(-1.49%)
Feb 03, 2017	67.17	68.37	66.83	68.30	195,709	+2.14(+3.23%)
Feb 02, 2017	66.35	66.84	65.52	66.17	189,878	-0.68(-1.01%)

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.