Indicators

UMB Financial Corp (NQ: UMBF )

80.50 -2.30 (-2.78%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.67	44.81	43.81	44.22	236,617	-0.44(-0.99%)
May 28, 2015	44.48	44.83	44.27	44.67	192,365	+0.09(+0.19%)
May 27, 2015	44.04	44.64	43.79	44.58	250,696	+0.65(+1.48%)
May 26, 2015	44.16	44.57	43.63	43.93	232,841	-0.45(-1.02%)
May 22, 2015	44.63	44.39	44.39	44.39	134,555	-0.37(-0.82%)
May 21, 2015	44.92	45.15	44.45	44.75	160,370	-0.31(-0.68%)
May 20, 2015	45.48	45.48	44.85	45.06	173,422	-0.32(-0.71%)
May 19, 2015	45.15	45.51	44.83	45.39	244,817	+0.30(+0.66%)
May 18, 2015	44.23	45.21	44.07	45.09	234,216	+0.94(+2.13%)
May 15, 2015	44.94	45.02	43.71	44.15	378,780	-0.79(-1.77%)
May 14, 2015	44.95	45.06	44.61	44.94	187,225	+0.21(+0.48%)
May 13, 2015	44.60	44.92	44.17	44.73	135,669	+0.09(+0.21%)
May 12, 2015	44.40	44.82	44.25	44.63	370,925	+0.11(+0.25%)
May 11, 2015	44.38	44.68	44.17	44.52	140,124	+0.05(+0.11%)
May 08, 2015	44.86	44.86	44.13	44.48	144,522	-0.10(-0.22%)
May 07, 2015	44.67	45.42	44.24	44.57	239,121	-0.20(-0.46%)
May 06, 2015	44.49	44.85	44.00	44.78	380,888	+0.38(+0.87%)
May 05, 2015	43.46	45.62	43.14	44.40	364,178	+0.93(+2.14%)
May 04, 2015	42.66	43.49	42.61	43.46	192,631	+0.83(+1.94%)

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.