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 (%)
May 29, 2009	30.19	31.15	30.11	31.13	321,988	+0.96(+3.19%)
May 28, 2009	30.23	30.40	29.50	30.17	298,968	+0.01(+0.03%)
May 27, 2009	31.15	31.15	30.07	30.16	385,046	-1.15(-3.69%)
May 26, 2009	29.90	31.36	29.90	31.32	304,506	+1.21(+4.02%)
May 22, 2009	30.56	30.96	30.10	30.11	208,844	-0.32(-1.04%)
May 21, 2009	31.10	31.10	29.95	30.43	328,896	-0.95(-3.01%)
May 20, 2009	32.97	33.49	31.14	31.37	277,411	-1.39(-4.26%)
May 19, 2009	34.08	34.33	32.76	32.77	151,228	-1.76(-5.10%)
May 18, 2009	33.88	34.74	33.65	34.53	262,715	+1.15(+3.44%)
May 15, 2009	34.24	34.24	33.08	33.38	399,199	-0.95(-2.75%)
May 14, 2009	34.16	34.81	34.05	34.33	433,007	+0.22(+0.64%)
May 13, 2009	35.11	35.88	34.00	34.11	586,823	-1.61(-4.51%)
May 12, 2009	36.04	36.80	35.18	35.72	632,719	+0.06(+0.17%)
May 11, 2009	35.56	36.64	35.26	35.66	728,440	-0.69(-1.90%)
May 08, 2009	36.49	36.97	35.80	36.35	691,619	+0.63(+1.76%)
May 07, 2009	37.56	37.56	35.40	35.72	387,448	-1.36(-3.66%)
May 06, 2009	37.05	37.46	35.76	37.08	409,513	+0.63(+1.72%)
May 05, 2009	36.89	37.01	35.51	36.45	238,681	-0.95(-2.55%)
May 04, 2009	35.57	37.45	35.37	37.40	532,071	+2.15(+6.11%)

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.