Indicators

UMB Financial Corp (NQ: UMBF )

85.85 -0.29 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	39.80	40.33	39.49	39.89	139,250	-0.16(-0.39%)
Sep 27, 2012	39.99	40.33	39.61	40.05	189,923	+0.07(+0.16%)
Sep 26, 2012	40.15	40.39	39.89	39.98	189,555	-0.11(-0.29%)
Sep 25, 2012	40.50	40.50	39.90	40.10	579,650	-0.25(-0.63%)
Sep 24, 2012	39.88	40.55	39.69	40.35	177,307	+0.34(+0.86%)
Sep 21, 2012	41.03	41.03	39.98	40.01	645,106	-0.39(-0.95%)
Sep 20, 2012	40.48	40.67	40.06	40.39	140,544	-0.34(-0.82%)
Sep 19, 2012	40.99	41.26	40.16	40.73	282,117	-0.21(-0.52%)
Sep 18, 2012	41.25	41.52	40.84	40.94	239,472	-0.35(-0.85%)
Sep 17, 2012	41.88	41.98	41.08	41.30	192,929	-0.89(-2.12%)
Sep 14, 2012	41.57	42.71	41.48	42.19	268,569	+0.85(+2.06%)
Sep 13, 2012	40.21	41.52	40.04	41.34	128,160	+1.03(+2.56%)
Sep 12, 2012	40.27	40.44	40.07	40.30	133,454	+0.06(+0.14%)
Sep 11, 2012	40.39	40.68	40.13	40.25	101,243	-0.03(-0.08%)
Sep 10, 2012	40.66	40.66	40.26	40.28	115,233	-0.46(-1.13%)
Sep 07, 2012	41.01	41.26	40.66	40.74	102,790	-0.06(-0.14%)
Sep 06, 2012	40.34	40.97	40.04	40.80	166,739	+0.70(+1.75%)
Sep 05, 2012	40.77	40.77	39.99	40.09	208,163	-0.51(-1.25%)

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.