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 (%)
Apr 29, 2011	33.88	33.92	33.41	33.45	231,090	-0.28(-0.82%)
Apr 28, 2011	33.60	33.83	33.29	33.73	215,864	+0.17(+0.52%)
Apr 27, 2011	32.86	33.98	32.58	33.56	267,839	+0.60(+1.81%)
Apr 26, 2011	30.96	33.09	30.96	32.96	493,021	+2.19(+7.10%)
Apr 25, 2011	30.93	31.20	30.74	30.77	210,993	-0.21(-0.69%)
Apr 21, 2011	30.89	31.00	30.67	30.99	236,098	+0.29(+0.93%)
Apr 20, 2011	30.27	30.71	30.10	30.70	236,400	+0.81(+2.71%)
Apr 19, 2011	30.25	30.27	29.61	29.89	238,646	-0.18(-0.61%)
Apr 18, 2011	29.46	30.13	29.46	30.08	283,697	+0.13(+0.42%)
Apr 15, 2011	29.34	30.00	29.17	29.95	173,730	+0.51(+1.72%)
Apr 14, 2011	29.39	29.47	29.20	29.44	192,778	-0.13(-0.42%)
Apr 13, 2011	29.90	29.90	29.44	29.57	167,750	-0.20(-0.67%)
Apr 12, 2011	29.86	29.97	29.57	29.77	206,626	-0.32(-1.06%)
Apr 11, 2011	30.18	30.23	30.06	30.08	152,355	-0.14(-0.47%)
Apr 08, 2011	30.11	30.31	29.98	30.23	275,542	+0.11(+0.37%)
Apr 07, 2011	30.43	30.64	30.00	30.12	129,356	-0.35(-1.15%)
Apr 06, 2011	29.92	30.53	29.90	30.46	127,080	+0.60(+2.00%)
Apr 05, 2011	29.84	29.98	29.80	29.87	107,231	-0.11(-0.37%)
Apr 04, 2011	29.94	30.03	29.77	29.98	208,629	+0.14(+0.48%)

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.