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, 2016	39.16	40.51	38.79	40.42	698,120	+1.54(+3.97%)
Jan 28, 2016	38.85	39.34	38.52	38.88	779,001	+0.66(+1.74%)
Jan 27, 2016	38.79	40.77	37.73	38.22	910,525	+1.27(+3.43%)
Jan 26, 2016	35.47	36.11	35.32	36.95	625,823	+1.61(+4.56%)
Jan 25, 2016	36.32	36.77	35.10	35.34	397,126	-1.13(-3.10%)
Jan 22, 2016	36.41	36.96	36.03	36.47	419,226	+0.56(+1.56%)
Jan 21, 2016	35.82	36.46	35.60	35.91	360,255	+0.06(+0.17%)
Jan 20, 2016	35.12	36.34	34.70	35.85	433,487	+0.57(+1.61%)
Jan 19, 2016	36.09	36.29	35.13	35.28	395,443	-0.41(-1.16%)
Jan 15, 2016	34.37	35.69	35.69	35.69	595,332	+0.25(+0.71%)
Jan 14, 2016	35.67	35.91	34.97	35.44	235,800	+0.09(+0.24%)
Jan 13, 2016	37.53	37.88	35.17	35.35	270,041	-1.99(-5.33%)
Jan 12, 2016	37.77	38.16	36.97	37.34	260,607	-0.03(-0.09%)
Jan 11, 2016	37.47	38.27	36.91	37.38	193,209	+0.16(+0.44%)
Jan 08, 2016	38.03	38.18	37.10	37.22	394,288	-0.43(-1.14%)
Jan 07, 2016	38.04	38.80	37.56	37.65	283,024	-1.22(-3.13%)
Jan 06, 2016	38.37	39.12	38.32	38.86	242,325	-0.10(-0.27%)
Jan 05, 2016	39.22	39.34	38.74	38.97	240,817	-0.16(-0.40%)

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.