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 (%)
Apr 30, 2007	31.01	31.08	30.33	30.35	329,574	-0.59(-1.91%)
Apr 27, 2007	31.04	31.17	30.65	30.94	206,310	-0.07(-0.23%)
Apr 26, 2007	30.55	31.08	30.23	31.01	216,558	+0.36(+1.19%)
Apr 25, 2007	29.83	30.76	29.83	30.65	218,231	+0.88(+2.94%)
Apr 24, 2007	29.68	29.89	29.37	29.77	136,116	+0.15(+0.50%)
Apr 23, 2007	29.86	29.86	29.60	29.62	56,555	-0.32(-1.06%)
Apr 20, 2007	29.81	29.94	29.52	29.94	132,415	+0.44(+1.50%)
Apr 19, 2007	29.71	29.71	29.15	29.50	197,799	-0.12(-0.39%)
Apr 18, 2007	29.89	29.89	29.60	29.61	91,698	-0.16(-0.55%)
Apr 17, 2007	29.92	29.96	29.64	29.78	163,751	-0.17(-0.57%)
Apr 16, 2007	29.08	29.95	29.08	29.95	244,865	+0.93(+3.21%)
Apr 13, 2007	28.80	29.02	28.71	29.02	379,857	+0.17(+0.59%)
Apr 12, 2007	28.80	28.85	28.58	28.85	78,169	+0.00(+0.00%)
Apr 11, 2007	29.13	29.17	28.71	28.85	180,456	-0.32(-1.09%)
Apr 10, 2007	28.92	29.33	28.92	29.16	102,021	+0.18(+0.62%)
Apr 09, 2007	29.10	29.13	28.83	28.99	106,954	-0.10(-0.35%)
Apr 05, 2007	29.41	29.48	28.97	29.09	222,848	-0.29(-1.00%)
Apr 04, 2007	29.54	29.71	29.34	29.38	154,288	-0.19(-0.66%)
Apr 03, 2007	29.25	29.73	29.24	29.58	222,979	+0.36(+1.22%)

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.