Indicators

UMB Financial Corp (NQ: UMBF )

80.58 -2.22 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.62	39.73	38.11	38.99	297,625	-0.87(-2.18%)
Apr 27, 2012	39.60	39.95	39.47	39.86	399,731	+0.26(+0.66%)
Apr 26, 2012	38.54	39.66	38.53	39.60	313,938	+1.10(+2.85%)
Apr 25, 2012	38.87	38.87	38.29	38.50	437,426	+0.46(+1.22%)
Apr 24, 2012	36.12	38.17	36.03	38.04	639,268	+2.12(+5.90%)
Apr 23, 2012	35.69	36.10	35.69	35.92	156,915	-0.54(-1.47%)
Apr 20, 2012	37.07	37.07	36.31	36.46	124,964	+0.33(+0.92%)
Apr 19, 2012	36.34	36.89	35.77	36.12	116,507	-0.22(-0.60%)
Apr 18, 2012	36.54	36.71	36.18	36.34	123,447	-0.41(-1.10%)
Apr 17, 2012	36.40	37.19	36.30	36.75	174,006	+0.75(+2.10%)
Apr 16, 2012	35.34	36.04	35.21	36.00	146,807	+0.78(+2.21%)
Apr 13, 2012	35.91	36.02	35.21	35.22	158,195	-0.97(-2.67%)
Apr 12, 2012	35.61	36.58	35.61	36.18	91,327	+0.46(+1.29%)
Apr 11, 2012	35.54	35.80	35.31	35.72	135,829	+0.56(+1.59%)
Apr 10, 2012	35.47	35.74	35.13	35.16	301,742	-0.39(-1.10%)
Apr 09, 2012	35.09	35.79	34.81	35.55	185,075	-0.32(-0.88%)
Apr 05, 2012	35.84	36.17	35.39	35.87	203,338	-0.26(-0.72%)
Apr 04, 2012	36.38	36.55	35.79	36.12	138,841	-0.75(-2.05%)
Apr 03, 2012	36.76	37.00	36.37	36.88	134,160	+0.06(+0.18%)

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.