Skip to main content

UMB Financial Corp (NQ: UMBF )

80.80 +0.14 (+0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.