Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	34.15	34.50	33.19	33.25	208,417	-0.95(-2.79%)
Sep 27, 2007	33.68	34.29	33.60	34.21	107,796	+0.68(+2.01%)
Sep 26, 2007	33.77	33.84	33.39	33.53	128,427	-0.16(-0.46%)
Sep 25, 2007	33.50	33.77	33.46	33.69	131,134	-0.02(-0.07%)
Sep 24, 2007	34.44	34.57	33.53	33.71	137,742	-0.71(-2.05%)
Sep 21, 2007	35.06	35.22	34.09	34.42	371,586	-0.36(-1.05%)
Sep 20, 2007	35.55	35.70	34.41	34.78	262,243	-1.04(-2.90%)
Sep 19, 2007	35.85	36.51	35.64	35.82	220,132	+0.21(+0.59%)
Sep 18, 2007	34.29	35.69	34.09	35.61	348,499	+1.93(+5.74%)
Sep 17, 2007	34.35	34.35	33.52	33.68	218,464	-0.80(-2.32%)
Sep 14, 2007	33.48	34.53	33.14	34.48	113,890	+0.67(+1.97%)
Sep 13, 2007	33.91	34.32	33.28	33.81	130,604	+0.02(+0.05%)
Sep 12, 2007	33.46	34.25	33.15	33.80	269,458	+0.15(+0.44%)
Sep 11, 2007	33.21	33.71	32.87	33.65	99,465	+0.55(+1.66%)
Sep 10, 2007	33.07	33.63	32.17	33.10	95,896	+0.17(+0.52%)
Sep 07, 2007	33.29	33.94	32.91	32.93	116,479	-0.95(-2.79%)
Sep 06, 2007	34.01	34.01	33.35	33.87	123,479	-0.13(-0.39%)
Sep 05, 2007	33.94	34.24	33.61	34.01	213,582	-0.12(-0.36%)

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.