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 (%)
Sep 30, 2002	7.440	7.566	7.264	7.564	36,128	+0.22(+2.98%)
Sep 27, 2002	7.384	7.539	7.332	7.345	52,902	-0.16(-2.15%)
Sep 26, 2002	7.421	7.576	7.335	7.506	73,547	+0.11(+1.53%)
Sep 25, 2002	7.268	7.454	7.268	7.394	45,418	+0.12(+1.71%)
Sep 24, 2002	7.576	7.576	7.239	7.270	90,063	-0.25(-3.32%)
Sep 23, 2002	7.523	7.574	7.444	7.519	45,935	-0.01(-0.08%)
Sep 20, 2002	7.750	7.857	7.525	7.525	342,964	-0.06(-0.74%)
Sep 19, 2002	7.597	7.735	7.549	7.582	94,966	-0.09(-1.14%)
Sep 18, 2002	7.624	7.719	7.556	7.669	51,612	+0.04(+0.58%)
Sep 17, 2002	7.682	7.715	7.624	7.624	61,934	-0.05(-0.63%)
Sep 16, 2002	7.810	7.810	7.636	7.673	58,580	-0.16(-2.10%)
Sep 13, 2002	7.595	7.837	7.527	7.837	50,322	+0.24(+3.19%)
Sep 12, 2002	7.626	7.671	7.539	7.595	65,289	-0.12(-1.51%)
Sep 11, 2002	7.576	7.731	7.564	7.712	134,192	-0.04(-0.55%)
Sep 10, 2002	7.585	7.764	7.519	7.754	86,708	+0.17(+2.22%)
Sep 09, 2002	7.634	7.644	7.564	7.585	89,547	-0.05(-0.63%)
Sep 06, 2002	7.642	7.673	7.614	7.634	42,838	+0.03(+0.38%)
Sep 05, 2002	7.614	7.630	7.564	7.605	50,580	-0.03(-0.38%)
Sep 04, 2002	7.564	7.647	7.564	7.634	31,483	+0.07(+0.92%)

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.