Indicators

UMB Financial Corp (NQ: UMBF )

86.76 +0.62 (+0.72%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.19	31.52	30.60	30.62	341,526	-0.53(-1.72%)
Jan 28, 2010	31.70	31.86	30.92	31.16	203,298	-0.54(-1.71%)
Jan 27, 2010	31.26	32.19	31.13	31.70	341,598	+0.35(+1.11%)
Jan 26, 2010	31.82	32.35	31.02	31.35	307,863	-0.50(-1.56%)
Jan 25, 2010	31.93	32.03	31.16	31.84	197,065	+0.12(+0.39%)
Jan 22, 2010	32.04	32.50	31.47	31.72	216,985	-0.44(-1.37%)
Jan 21, 2010	31.33	32.40	31.12	32.16	210,800	+0.79(+2.52%)
Jan 20, 2010	31.46	31.65	30.50	31.37	192,595	-0.22(-0.71%)
Jan 19, 2010	30.84	31.71	30.28	31.60	212,903	+0.74(+2.39%)
Jan 15, 2010	31.35	30.86	30.86	30.86	264,126	-0.40(-1.26%)
Jan 14, 2010	30.47	31.39	30.43	31.26	179,733	+0.79(+2.59%)
Jan 13, 2010	30.46	30.68	29.98	30.47	62,214	+0.08(+0.26%)
Jan 12, 2010	30.13	30.49	29.94	30.39	111,857	-0.04(-0.13%)
Jan 11, 2010	30.54	30.54	29.88	30.43	109,080	-0.06(-0.20%)
Jan 08, 2010	30.33	30.74	29.57	30.49	78,401	+0.13(+0.43%)
Jan 07, 2010	29.72	30.43	29.41	30.36	149,819	+0.64(+2.16%)
Jan 06, 2010	29.92	30.03	29.64	29.71	133,232	-0.26(-0.85%)
Jan 05, 2010	30.53	30.71	29.84	29.97	127,345	-0.58(-1.90%)

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.