Indicators

UMB Financial Corp (NQ: UMBF )

83.77 +1.29 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.28	33.64	32.14	32.97	261,439	+1.19(+3.74%)
Mar 30, 2009	32.86	33.09	31.70	31.78	434,057	-3.49(-9.90%)
Mar 26, 2009	34.82	35.27	33.82	35.27	359,022	+0.94(+2.73%)
Mar 25, 2009	33.94	34.87	32.31	34.33	344,976	+0.83(+2.48%)
Mar 24, 2009	35.40	36.06	33.48	33.50	367,380	-2.46(-6.84%)
Mar 23, 2009	33.73	36.16	31.76	35.96	539,343	+4.65(+14.84%)
Mar 20, 2009	33.01	33.22	31.30	31.31	551,609	-1.30(-4.00%)
Mar 19, 2009	34.46	34.49	32.62	32.62	317,169	-1.66(-4.84%)
Mar 18, 2009	32.80	34.31	32.18	34.28	491,221	+1.19(+3.61%)
Mar 17, 2009	31.59	33.08	31.45	33.08	280,392	+1.33(+4.18%)
Mar 16, 2009	31.92	33.18	31.72	31.76	365,352	+0.06(+0.20%)
Mar 13, 2009	31.23	32.21	31.03	31.69	291,369	+0.36(+1.14%)
Mar 12, 2009	28.46	31.35	27.54	31.34	435,785	+2.83(+9.93%)
Mar 11, 2009	29.32	29.75	28.30	28.51	303,727	-0.58(-2.00%)
Mar 10, 2009	26.53	29.11	26.53	29.09	475,746	+2.62(+9.91%)
Mar 09, 2009	26.55	27.26	26.26	26.46	295,411	-0.33(-1.24%)
Mar 06, 2009	26.88	27.73	26.11	26.80	496,569	+0.16(+0.61%)
Mar 05, 2009	27.57	28.03	26.53	26.64	467,524	-1.62(-5.74%)
Mar 04, 2009	28.67	28.72	27.32	28.26	253,114	-0.38(-1.33%)

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.