Indicators

UMB Financial Corp (NQ: UMBF )

83.45 -0.93 (-1.10%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.53	33.31	32.53	33.17	138,874	+0.26(+0.80%)
Jul 28, 2011	33.16	33.16	32.69	32.90	204,132	-0.33(-0.99%)
Jul 27, 2011	34.22	34.99	33.14	33.23	209,334	-1.09(-3.17%)
Jul 26, 2011	34.58	34.58	34.26	34.32	115,499	-0.30(-0.85%)
Jul 25, 2011	34.50	34.85	34.39	34.62	198,349	-0.29(-0.82%)
Jul 22, 2011	35.00	35.19	34.60	34.90	85,755	-0.22(-0.64%)
Jul 21, 2011	34.83	35.27	34.82	35.13	291,348	+0.46(+1.34%)
Jul 20, 2011	34.75	35.05	34.48	34.66	94,244	-0.08(-0.23%)
Jul 19, 2011	34.46	34.77	34.22	34.74	132,899	+0.47(+1.38%)
Jul 18, 2011	34.29	34.55	34.18	34.27	185,561	-0.22(-0.63%)
Jul 15, 2011	34.46	34.77	34.36	34.49	163,711	+0.12(+0.35%)
Jul 14, 2011	35.47	35.47	34.19	34.37	189,656	-1.09(-3.07%)
Jul 13, 2011	35.65	36.06	35.25	35.45	166,191	+0.11(+0.32%)
Jul 12, 2011	35.23	35.99	35.23	35.34	175,335	+0.02(+0.07%)
Jul 11, 2011	35.61	35.79	35.14	35.32	183,006	-0.81(-2.23%)
Jul 08, 2011	35.58	36.61	35.58	36.13	319,987	+0.04(+0.11%)
Jul 07, 2011	35.25	36.13	35.08	36.09	334,591	+1.00(+2.85%)
Jul 06, 2011	34.69	35.09	34.58	35.09	168,467	+0.39(+1.13%)
Jul 05, 2011	34.24	34.87	33.88	34.70	264,619	+0.46(+1.33%)

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.