Indicators

UMB Financial Corp (NQ: UMBF )

82.17 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	66.99	67.53	65.15	65.20	213,343	-1.37(-2.05%)
Feb 27, 2018	67.88	68.80	66.56	66.57	219,337	-1.38(-2.04%)
Feb 26, 2018	67.90	68.01	67.21	67.95	125,736	+0.16(+0.24%)
Feb 23, 2018	67.12	67.84	66.81	67.79	140,138	+0.80(+1.20%)
Feb 22, 2018	68.38	68.66	66.79	66.99	243,003	-1.32(-1.94%)
Feb 21, 2018	67.04	68.87	65.68	68.31	285,217	+1.33(+1.99%)
Feb 20, 2018	67.81	68.42	66.78	66.98	117,055	-1.14(-1.68%)
Feb 16, 2018		68.12	68.12	68.12	0	+0.70(+1.03%)
Feb 15, 2018	68.22	68.27	67.20	67.43	202,593	-0.59(-0.87%)
Feb 14, 2018	65.89	68.21	65.28	68.02	186,237	+1.57(+2.37%)
Feb 13, 2018	65.59	66.53	65.31	66.45	157,235	+0.37(+0.55%)
Feb 12, 2018	66.44	66.82	65.59	66.08	240,817	-0.13(-0.20%)
Feb 09, 2018	65.39	66.74	64.18	66.21	313,683	+1.65(+2.56%)
Feb 08, 2018		66.88	64.51	64.56	257,536	-1.63(-2.47%)
Feb 07, 2018	65.48	65.48	65.48	66.20	315,065	+0.38(+0.57%)
Feb 06, 2018	64.41	66.22	64.29	65.82	369,531	-0.51(-0.77%)
Feb 05, 2018	67.54	68.54	65.49	66.33	310,828	-2.09(-3.05%)
Feb 02, 2018	68.79	69.91	67.31	68.42	531,893	-0.36(-0.52%)

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.