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 (%)
Jun 28, 2019	59.42	60.58	59.11	60.23	497,571	+1.15(+1.95%)
Jun 27, 2019	57.53	59.13	57.53	59.08	261,173	+1.35(+2.35%)
Jun 26, 2019	57.78	58.17	57.56	57.72	150,764	+0.23(+0.40%)
Jun 25, 2019	57.83	57.83	56.83	57.49	182,393	-0.20(-0.35%)
Jun 24, 2019	57.48	58.43	57.48	57.69	250,686	-0.17(-0.30%)
Jun 21, 2019	57.69	58.23	57.65	57.87	517,242	-0.05(-0.08%)
Jun 20, 2019	58.38	58.38	57.14	57.91	172,534	+0.05(+0.09%)
Jun 19, 2019	58.31	58.65	57.67	57.86	242,407	-0.20(-0.35%)
Jun 18, 2019	57.25	58.40	57.08	58.06	197,443	+0.81(+1.41%)
Jun 17, 2019	58.05	58.21	57.08	57.25	181,076	-0.81(-1.39%)
Jun 14, 2019	58.36	58.39	57.56	58.06	166,439	-0.29(-0.50%)
Jun 13, 2019	58.55	58.87	58.10	58.35	138,064	+0.12(+0.20%)
Jun 12, 2019	57.97	58.43	57.44	58.23	235,854	+0.25(+0.43%)
Jun 11, 2019	58.07	58.41	57.72	57.99	187,473	+0.24(+0.41%)
Jun 10, 2019	57.60	58.38	57.60	57.75	240,038	+0.49(+0.86%)
Jun 07, 2019	57.27	57.51	56.78	57.25	147,752	-0.12(-0.21%)
Jun 06, 2019	57.67	57.97	56.68	57.37	196,327	+0.00(+0.00%)
Jun 05, 2019	57.68	58.41	56.66	57.37	163,645	-0.46(-0.79%)
Jun 04, 2019	56.71	58.04	56.53	57.83	323,018	+1.85(+3.30%)

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.