Indicators

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.75	26.80	26.39	26.64	223,254	+0.03(+0.12%)
Jul 28, 2006	26.54	26.71	26.25	26.61	215,118	+0.25(+0.94%)
Jul 27, 2006	26.78	26.83	26.14	26.36	176,788	-0.33(-1.22%)
Jul 26, 2006	26.37	26.82	26.14	26.68	145,412	+0.15(+0.56%)
Jul 25, 2006	26.01	26.54	25.95	26.54	98,982	+0.29(+1.09%)
Jul 24, 2006	25.44	26.26	25.52	26.25	91,257	+0.81(+3.17%)
Jul 21, 2006	25.44	25.64	25.18	25.44	124,814	-0.16(-0.61%)
Jul 20, 2006	26.41	26.49	25.60	25.60	73,421	-0.85(-3.22%)
Jul 19, 2006	25.79	26.48	25.76	26.45	111,042	+0.78(+3.02%)
Jul 18, 2006	25.20	25.71	24.99	25.68	126,447	+0.60(+2.38%)
Jul 17, 2006	24.95	25.16	24.89	25.08	128,340	+0.08(+0.31%)
Jul 14, 2006	24.84	25.06	24.75	25.00	219,105	+0.16(+0.66%)
Jul 13, 2006	25.03	25.06	24.65	24.84	186,972	-0.29(-1.17%)
Jul 12, 2006	25.57	25.68	25.09	25.13	104,155	-0.53(-2.08%)
Jul 11, 2006	25.51	25.67	25.23	25.67	147,313	+0.06(+0.24%)
Jul 10, 2006	25.75	25.86	25.47	25.61	68,991	-0.05(-0.18%)
Jul 07, 2006	25.83	26.11	25.58	25.65	149,397	-0.31(-1.19%)
Jul 06, 2006	25.95	26.11	25.82	25.96	96,227	+0.01(+0.03%)
Jul 05, 2006	25.61	26.06	25.61	25.95	149,402	-0.02(-0.09%)

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.