Indicators

UMB Financial Corp (NQ: UMBF )

82.00 -0.16 (-0.19%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	28.27	28.58	27.92	27.94	195,889	-0.09(-0.31%)
Sep 29, 2010	27.84	28.26	27.78	28.03	216,322	+0.01(+0.03%)
Sep 28, 2010	27.63	28.07	27.19	28.02	194,833	+0.52(+1.89%)
Sep 27, 2010	27.64	27.86	27.44	27.50	127,826	-0.08(-0.29%)
Sep 24, 2010	27.35	27.59	27.17	27.58	352,753	+0.64(+2.37%)
Sep 23, 2010	27.03	27.73	26.87	26.94	212,880	-0.35(-1.27%)
Sep 22, 2010	27.63	27.78	27.21	27.29	156,881	-0.39(-1.39%)
Sep 21, 2010	28.26	28.26	27.66	27.67	106,951	-0.57(-2.03%)
Sep 20, 2010	27.02	28.27	26.99	28.25	228,823	+1.27(+4.70%)
Sep 17, 2010	27.03	27.29	26.56	26.98	322,640	-0.09(-0.35%)
Sep 15, 2010	27.05	27.16	26.75	27.07	110,583	-0.10(-0.38%)
Sep 14, 2010	27.34	27.51	26.93	27.18	127,017	-0.32(-1.17%)
Sep 13, 2010	27.03	27.58	26.75	27.50	179,498	+0.77(+2.88%)
Sep 10, 2010	26.63	26.80	26.60	26.73	128,583	+0.15(+0.56%)
Sep 09, 2010	26.63	26.82	26.27	26.58	140,884	+0.35(+1.35%)
Sep 08, 2010	26.17	26.41	26.02	26.23	169,184	+0.20(+0.77%)
Sep 07, 2010	26.50	26.53	25.97	26.02	158,403	-0.52(-1.95%)
Sep 03, 2010	26.30	26.56	26.14	26.54	125,714	+0.52(+1.98%)
Sep 02, 2010	25.95	26.05	25.63	26.02	127,493	+0.06(+0.24%)

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.