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 (%)
May 28, 2004	9.885	9.892	9.795	9.863	90,479	+0.05(+0.47%)
May 27, 2004	9.784	9.892	9.770	9.817	35,572	-0.02(-0.24%)
May 26, 2004	9.698	9.863	9.658	9.840	41,501	+0.04(+0.42%)
May 25, 2004	9.654	9.867	9.537	9.799	82,488	+0.19(+2.02%)
May 24, 2004	9.559	9.652	9.499	9.605	60,061	+0.14(+1.43%)
May 21, 2004	9.423	9.563	9.359	9.469	70,114	+0.06(+0.60%)
May 20, 2004	9.407	9.576	9.336	9.413	124,505	-0.09(-0.94%)
May 19, 2004	9.698	9.795	9.363	9.502	101,563	-0.08(-0.79%)
May 18, 2004	9.415	9.687	9.415	9.578	55,937	+0.12(+1.31%)
May 17, 2004	9.755	9.760	9.343	9.454	90,479	-0.17(-1.81%)
May 14, 2004	9.683	9.780	9.559	9.629	117,287	-0.06(-0.66%)
May 13, 2004	9.642	9.737	9.487	9.693	124,763	-0.03(-0.28%)
May 12, 2004	9.499	9.757	9.330	9.720	160,078	+0.22(+2.35%)
May 11, 2004	9.534	9.534	9.388	9.497	67,794	+0.11(+1.18%)
May 10, 2004	9.477	9.566	9.378	9.386	56,968	-0.13(-1.41%)
May 07, 2004	9.676	9.780	9.499	9.520	147,189	-0.37(-3.76%)
May 06, 2004	9.817	9.892	9.630	9.892	108,265	+0.05(+0.53%)
May 05, 2004	9.863	10.07	9.840	9.840	102,336	-0.06(-0.59%)
May 04, 2004	9.343	9.989	9.343	9.898	164,976	+0.18(+1.86%)

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.