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 28, 2013	40.68	40.90	40.42	40.61	150,009	+0.08(+0.20%)
Mar 27, 2013	40.40	40.68	40.23	40.52	181,776	-0.17(-0.41%)
Mar 26, 2013	40.40	40.70	40.30	40.69	100,354	+0.38(+0.94%)
Mar 25, 2013	40.14	40.52	39.72	40.31	147,618	+0.20(+0.50%)
Mar 22, 2013	39.88	40.33	39.73	40.11	165,519	+0.28(+0.71%)
Mar 21, 2013	39.75	40.17	39.61	39.83	155,295	-0.17(-0.43%)
Mar 20, 2013	39.90	40.33	39.63	40.00	239,213	+0.20(+0.50%)
Mar 19, 2013	39.73	39.93	39.55	39.80	79,038	+0.23(+0.59%)
Mar 18, 2013	39.37	39.71	39.37	39.57	146,213	-0.27(-0.69%)
Mar 15, 2013	39.69	39.97	39.61	39.85	378,133	+0.19(+0.48%)
Mar 14, 2013	39.17	39.71	39.17	39.66	154,810	+0.45(+1.14%)
Mar 13, 2013	38.92	39.32	38.91	39.21	203,569	+0.25(+0.64%)
Mar 12, 2013	38.62	38.99	38.56	38.96	223,874	+0.25(+0.64%)
Mar 11, 2013	38.15	38.90	37.98	38.71	279,702	+0.44(+1.15%)
Mar 08, 2013	38.07	38.40	37.75	38.27	337,487	+0.43(+1.14%)
Mar 07, 2013	37.91	37.94	37.59	37.84	425,870	+0.08(+0.22%)
Mar 06, 2013	37.79	37.95	37.49	37.76	67,855	+0.13(+0.34%)
Mar 05, 2013	37.82	38.09	37.63	37.63	107,493	+0.01(+0.02%)
Mar 04, 2013	37.37	37.68	37.17	37.62	93,012	+0.06(+0.15%)

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.