Indicators

UMB Financial Corp (NQ: UMBF )

80.88 -0.13 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.304	8.324	8.130	8.302	57,547	-0.02(-0.26%)
Jul 30, 2002	8.103	8.324	7.878	8.324	209,546	+0.14(+1.73%)
Jul 29, 2002	7.556	8.281	7.556	8.182	12,103,118	+0.55(+7.21%)
Jul 26, 2002	7.463	7.638	7.384	7.632	43,148	-0.02(-0.30%)
Jul 25, 2002	7.475	7.655	7.363	7.655	82,837	+0.10(+1.31%)
Jul 24, 2002	7.266	7.558	7.223	7.556	79,173	+0.20(+2.69%)
Jul 23, 2002	7.527	7.653	7.264	7.359	57,805	-0.30(-3.97%)
Jul 22, 2002	7.655	7.762	7.518	7.663	184,256	-0.04(-0.55%)
Jul 19, 2002	7.954	7.963	7.605	7.706	65,547	-0.84(-9.82%)
Jul 17, 2002	8.622	8.719	8.372	8.544	62,709	-0.33(-3.69%)
Jul 12, 2002	9.186	9.263	8.864	8.872	45,677	-0.31(-3.40%)
Jul 11, 2002	9.164	9.312	9.126	9.184	126,708	-0.02(-0.19%)
Jul 10, 2002	9.207	9.349	9.201	9.201	115,869	-0.01(-0.08%)
Jul 09, 2002	9.273	9.273	9.209	9.209	49,806	-0.06(-0.69%)
Jul 08, 2002	9.246	9.273	9.246	9.273	67,096	+0.03(+0.29%)
Jul 05, 2002	9.058	9.246	9.019	9.246	22,709	+0.19(+2.07%)
Jul 04, 2002	9.174	9.174	9.031	9.058	133,934	+0.00(+0.00%)
Jul 03, 2002	9.174	9.174	9.031	9.058	133,934	-0.14(-1.48%)
Jul 02, 2002	9.290	9.395	9.145	9.194	69,676	-0.18(-1.88%)

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.