Indicators

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.25	33.60	32.10	32.93	261,730	+1.19(+3.74%)
Mar 30, 2009	32.82	33.05	31.67	31.74	434,540	-3.49(-9.90%)
Mar 26, 2009	34.78	35.23	33.78	35.23	359,422	+0.94(+2.73%)
Mar 25, 2009	33.90	34.83	32.27	34.29	345,360	+0.83(+2.48%)
Mar 24, 2009	35.36	36.02	33.44	33.46	367,789	-2.46(-6.84%)
Mar 23, 2009	33.69	36.12	31.72	35.92	539,943	+4.64(+14.84%)
Mar 20, 2009	32.97	33.18	31.26	31.28	552,223	-1.30(-4.00%)
Mar 19, 2009	34.42	34.45	32.58	32.58	317,522	-1.66(-4.84%)
Mar 18, 2009	32.77	34.27	32.15	34.24	491,768	+1.19(+3.61%)
Mar 17, 2009	31.55	33.05	31.41	33.05	280,704	+1.33(+4.18%)
Mar 16, 2009	31.88	33.14	31.68	31.72	365,759	+0.06(+0.20%)
Mar 13, 2009	31.19	32.18	31.00	31.66	291,694	+0.36(+1.14%)
Mar 12, 2009	28.43	31.32	27.51	31.30	436,270	+2.83(+9.93%)
Mar 11, 2009	29.29	29.71	28.26	28.47	304,065	-0.58(-2.00%)
Mar 10, 2009	26.51	29.08	26.51	29.05	476,275	+2.62(+9.91%)
Mar 09, 2009	26.52	27.23	26.23	26.44	295,740	-0.33(-1.24%)
Mar 06, 2009	26.85	27.70	26.08	26.77	497,122	+0.16(+0.61%)
Mar 05, 2009	27.54	28.00	26.51	26.61	468,044	-1.62(-5.74%)
Mar 04, 2009	28.64	28.69	27.29	28.23	253,396	-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.