Indicators

UMB Financial Corp (NQ: UMBF )

81.45 -0.99 (-1.20%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.874	9.881	9.784	9.852	90,579	+0.05(+0.47%)
May 27, 2004	9.773	9.881	9.759	9.806	35,612	-0.02(-0.24%)
May 26, 2004	9.688	9.852	9.647	9.829	41,548	+0.04(+0.42%)
May 25, 2004	9.643	9.856	9.527	9.788	82,579	+0.19(+2.02%)
May 24, 2004	9.548	9.641	9.488	9.595	60,128	+0.14(+1.43%)
May 21, 2004	9.412	9.552	9.349	9.459	70,192	+0.06(+0.60%)
May 20, 2004	9.397	9.566	9.325	9.403	124,644	-0.09(-0.94%)
May 19, 2004	9.688	9.784	9.352	9.492	101,676	-0.08(-0.79%)
May 18, 2004	9.405	9.676	9.405	9.567	55,999	+0.12(+1.31%)
May 17, 2004	9.744	9.750	9.333	9.443	90,579	-0.17(-1.81%)
May 14, 2004	9.672	9.769	9.548	9.618	117,418	-0.06(-0.66%)
May 13, 2004	9.631	9.726	9.476	9.682	124,902	-0.03(-0.28%)
May 12, 2004	9.488	9.746	9.319	9.709	160,256	+0.22(+2.35%)
May 11, 2004	9.523	9.523	9.378	9.486	67,870	+0.11(+1.18%)
May 10, 2004	9.467	9.556	9.368	9.376	57,031	-0.13(-1.41%)
May 07, 2004	9.665	9.769	9.488	9.509	147,353	-0.37(-3.76%)
May 06, 2004	9.806	9.881	9.620	9.881	108,386	+0.05(+0.53%)
May 05, 2004	9.852	10.06	9.829	9.829	102,450	-0.06(-0.59%)
May 04, 2004	9.333	9.978	9.333	9.887	165,159	+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.