Indicators

UMB Financial Corp (NQ: UMBF )

80.58 -2.22 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.54	53.58	52.50	53.45	228,491	+0.08(+0.16%)
Jun 27, 2014	52.54	53.51	52.54	53.36	379,564	+0.95(+1.82%)
Jun 26, 2014	52.23	52.61	51.48	52.41	108,159	+0.24(+0.47%)
Jun 25, 2014	51.75	52.27	51.12	52.17	143,437	+0.17(+0.32%)
Jun 24, 2014	51.92	52.85	51.66	52.00	287,200	+0.08(+0.16%)
Jun 23, 2014	52.47	52.80	51.61	51.91	165,391	-0.52(-1.00%)
Jun 20, 2014	52.93	52.93	51.93	52.44	346,847	-0.07(-0.13%)
Jun 19, 2014	52.89	52.89	51.96	52.50	106,930	-0.38(-0.72%)
Jun 18, 2014	52.27	53.09	51.79	52.88	209,247	+0.62(+1.18%)
Jun 17, 2014	50.98	52.53	50.55	52.27	212,597	+1.36(+2.67%)
Jun 16, 2014	50.94	51.10	50.51	50.91	162,538	-0.18(-0.35%)
Jun 13, 2014	51.14	51.64	50.71	51.09	238,869	+0.23(+0.45%)
Jun 12, 2014	50.91	50.94	50.42	50.86	205,318	-0.09(-0.18%)
Jun 11, 2014	51.74	51.74	50.61	50.95	165,501	-0.87(-1.68%)
Jun 10, 2014	52.01	52.02	51.70	51.82	263,732	+0.72(+1.40%)
Jun 06, 2014	50.54	51.50	50.11	51.10	259,003	+0.91(+1.81%)
Jun 05, 2014	48.50	50.59	48.28	50.20	292,605	+1.65(+3.39%)
Jun 04, 2014	48.12	48.62	48.01	48.55	443,228	+0.22(+0.45%)
Jun 03, 2014	47.45	48.43	47.07	48.33	270,598	+0.76(+1.61%)

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.