Indicators

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.07	31.40	30.48	30.51	342,799	-0.53(-1.72%)
Jan 28, 2010	31.58	31.74	30.81	31.04	204,056	-0.54(-1.71%)
Jan 27, 2010	31.15	32.07	31.02	31.58	342,871	+0.35(+1.11%)
Jan 26, 2010	31.70	32.23	30.91	31.23	309,010	-0.49(-1.56%)
Jan 25, 2010	31.81	31.91	31.04	31.73	197,800	+0.12(+0.39%)
Jan 22, 2010	31.92	32.38	31.35	31.60	217,794	-0.44(-1.37%)
Jan 21, 2010	31.22	32.27	31.01	32.04	211,586	+0.79(+2.52%)
Jan 20, 2010	31.34	31.53	30.39	31.26	193,313	-0.22(-0.71%)
Jan 19, 2010	30.72	31.60	30.17	31.48	213,697	+0.73(+2.39%)
Jan 15, 2010	31.23	30.75	30.75	30.75	265,111	-0.39(-1.26%)
Jan 14, 2010	30.36	31.27	30.31	31.14	180,403	+0.79(+2.59%)
Jan 13, 2010	30.34	30.57	29.87	30.35	62,446	+0.08(+0.25%)
Jan 12, 2010	30.02	30.38	29.83	30.28	112,274	-0.04(-0.13%)
Jan 11, 2010	30.42	30.42	29.77	30.31	109,486	-0.06(-0.20%)
Jan 08, 2010	30.21	30.62	29.46	30.38	78,694	+0.13(+0.43%)
Jan 07, 2010	29.61	30.32	29.30	30.24	150,377	+0.64(+2.16%)
Jan 06, 2010	29.80	29.92	29.53	29.60	133,729	-0.25(-0.85%)
Jan 05, 2010	30.41	30.60	29.73	29.86	127,820	-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.