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 (%)
Sep 30, 2013	44.58	45.50	44.22	45.32	828,742	+0.24(+0.54%)
Sep 27, 2013	44.56	45.41	44.38	45.08	0	+0.17(+0.37%)
Sep 26, 2013	44.77	45.16	44.51	44.91	361,525	+0.02(+0.04%)
Sep 25, 2013	44.73	45.12	44.07	44.89	239,139	+0.07(+0.17%)
Sep 24, 2013	44.54	45.08	44.34	44.82	335,535	+0.12(+0.26%)
Sep 23, 2013	44.72	44.91	43.56	44.70	352,378	-0.20(-0.45%)
Sep 20, 2013	44.05	44.99	43.78	44.90	0	+0.80(+1.82%)
Sep 19, 2013	44.33	44.33	43.25	44.10	305,125	-0.37(-0.83%)
Sep 18, 2013	44.44	45.08	44.21	44.47	0	-0.20(-0.45%)
Sep 17, 2013	44.14	44.73	44.08	44.67	0	+0.45(+1.02%)
Sep 16, 2013	44.32	44.45	43.91	44.22	0	-0.02(-0.06%)
Sep 13, 2013	43.61	44.44	43.28	44.24	0	+0.59(+1.36%)
Sep 12, 2013	44.28	44.52	43.28	43.65	0	-0.73(-1.65%)
Sep 11, 2013	45.03	45.07	44.37	44.38	3,591,575	-1.79(-3.88%)
Sep 10, 2013	48.37	48.37	46.04	46.18	550,218	-1.64(-3.44%)
Sep 09, 2013	47.75	48.01	47.23	47.82	0	+0.13(+0.28%)
Sep 06, 2013	48.88	48.90	47.35	47.69	0	-1.14(-2.33%)
Sep 05, 2013	48.01	49.19	47.77	48.82	331,053	-0.71(-1.43%)
Sep 04, 2013	49.58	50.12	49.37	49.53	0	-0.13(-0.27%)

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.