Indicators

UMB Financial Corp (NQ: UMBF )

82.06 -0.74 (-0.89%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.21	12.52	12.20	12.46	225,017	+0.20(+1.66%)
Jul 28, 2005	12.12	12.26	12.02	12.26	132,290	+0.09(+0.72%)
Jul 27, 2005	11.49	12.17	11.49	12.17	227,234	+0.64(+5.59%)
Jul 26, 2005	11.50	11.63	11.47	11.53	143,701	+0.00(+0.03%)
Jul 25, 2005	11.61	11.62	11.49	11.52	173,018	-0.08(-0.70%)
Jul 22, 2005	11.70	11.70	11.49	11.61	316,380	-0.06(-0.52%)
Jul 21, 2005	11.83	11.84	11.60	11.67	183,652	-0.16(-1.38%)
Jul 20, 2005	11.63	11.90	11.63	11.83	160,537	+0.15(+1.28%)
Jul 19, 2005	11.60	11.78	11.54	11.68	161,668	+0.11(+0.99%)
Jul 18, 2005	11.68	11.75	11.55	11.56	169,012	-0.13(-1.08%)
Jul 15, 2005	11.76	11.83	11.69	11.69	186,923	-0.12(-1.02%)
Jul 14, 2005	11.93	11.93	11.79	11.81	259,504	-0.06(-0.54%)
Jul 13, 2005	11.84	12.00	11.73	11.87	170,910	+0.04(+0.36%)
Jul 12, 2005	11.70	11.91	11.61	11.83	153,453	+0.12(+0.99%)
Jul 11, 2005	11.61	11.83	11.61	11.72	275,559	+0.05(+0.45%)
Jul 08, 2005	11.48	11.73	11.39	11.66	302,777	+0.20(+1.74%)
Jul 07, 2005	11.29	11.58	11.29	11.46	405,408	+0.01(+0.07%)
Jul 06, 2005	11.41	11.56	11.35	11.46	401,005	+0.04(+0.36%)
Jul 05, 2005	11.14	11.43	11.09	11.41	315,259	+0.24(+2.17%)

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.