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 29, 2017	66.40	67.22	66.03	66.22	235,637	+0.13(+0.20%)
Sep 28, 2017	65.68	66.29	65.10	66.08	225,573	+0.28(+0.43%)
Sep 27, 2017	64.36	66.27	62.03	65.80	322,658	+2.05(+3.22%)
Sep 26, 2017	63.06	64.27	62.69	63.74	232,127	+0.83(+1.31%)
Sep 25, 2017	62.39	63.17	62.13	62.92	90,247	+0.42(+0.67%)
Sep 22, 2017	62.32	62.81	62.21	62.50	139,826	+0.05(+0.09%)
Sep 21, 2017	62.29	63.05	62.13	62.45	140,652	+0.06(+0.10%)
Sep 20, 2017	60.96	62.63	60.01	62.38	388,244	+1.23(+2.01%)
Sep 19, 2017	60.93	61.30	60.01	61.16	198,767	+0.00(+0.00%)
Sep 18, 2017	61.01	61.51	60.91	61.16	170,233	+0.41(+0.67%)
Sep 15, 2017	60.01	60.93	59.73	60.75	547,073	+0.73(+1.21%)
Sep 14, 2017	60.86	60.91	59.90	60.02	193,225	-0.78(-1.29%)
Sep 13, 2017	59.78	60.91	59.61	60.80	299,111	+0.78(+1.30%)
Sep 12, 2017	57.99	60.20	57.99	60.02	311,711	+2.41(+4.18%)
Sep 11, 2017	57.37	58.24	57.27	57.61	243,693	+0.92(+1.61%)
Sep 08, 2017	56.06	57.17	55.35	56.69	234,646	+0.38(+0.68%)
Sep 07, 2017	57.33	58.22	55.80	56.31	269,573	-1.02(-1.78%)
Sep 06, 2017	57.84	58.07	57.05	57.33	170,869	-0.25(-0.43%)
Sep 05, 2017	59.49	59.49	57.52	57.58	193,376	-2.20(-3.67%)

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.