Indicators

UMB Financial Corp (NQ: UMBF )

82.80 UNCHANGED

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 (%)
Jun 28, 2013	46.12	46.60	45.78	46.21	327,690	-0.16(-0.34%)
Jun 27, 2013	45.63	46.54	45.50	46.36	0	+1.08(+2.38%)
Jun 26, 2013	45.20	45.52	44.84	45.28	0	+0.53(+1.19%)
Jun 25, 2013	44.32	44.81	43.78	44.75	0	+0.77(+1.75%)
Jun 24, 2013	43.37	44.31	43.28	43.98	0	+0.36(+0.82%)
Jun 21, 2013	43.23	43.84	42.61	43.62	562,912	+0.56(+1.31%)
Jun 20, 2013	42.63	43.62	42.63	43.06	0	-0.17(-0.38%)
Jun 19, 2013	43.58	43.77	43.15	43.23	0	-0.43(-0.99%)
Jun 18, 2013	43.16	43.77	42.89	43.66	0	+0.49(+1.13%)
Jun 17, 2013	43.73	43.73	42.86	43.17	0	-0.12(-0.27%)
Jun 14, 2013	44.19	44.54	42.99	43.28	0	-0.88(-1.99%)
Jun 13, 2013	43.31	44.17	43.08	44.16	118,993	+0.85(+1.95%)
Jun 12, 2013	44.01	44.01	43.22	43.32	89,548	-0.40(-0.91%)
Jun 11, 2013	43.83	44.67	43.48	43.72	87,471	-0.70(-1.57%)
Jun 10, 2013	43.76	44.45	43.56	44.41	0	+0.69(+1.58%)
Jun 07, 2013	43.87	43.87	43.45	43.72	0	+0.17(+0.38%)
Jun 06, 2013	43.71	44.13	42.84	43.56	161,791	-0.02(-0.04%)
Jun 05, 2013	43.74	44.97	43.28	43.57	0	-0.10(-0.24%)
Jun 04, 2013	44.26	44.48	43.52	43.68	0	-0.65(-1.47%)

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.