Indicators

UMB Financial Corp (NQ: UMBF )

80.54 -0.42 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.12	40.46	38.75	40.38	698,897	+1.54(+3.97%)
Jan 28, 2016	38.81	39.29	38.47	38.84	779,868	+0.66(+1.74%)
Jan 27, 2016	38.75	40.72	37.69	38.17	911,539	+1.27(+3.43%)
Jan 26, 2016	35.44	36.07	35.28	36.91	626,519	+1.61(+4.56%)
Jan 25, 2016	36.28	36.73	35.06	35.30	397,568	-1.13(-3.10%)
Jan 22, 2016	36.37	36.92	35.99	36.43	419,692	+0.56(+1.56%)
Jan 21, 2016	35.78	36.42	35.56	35.87	360,656	+0.06(+0.17%)
Jan 20, 2016	35.08	36.30	34.66	35.81	433,969	+0.57(+1.61%)
Jan 19, 2016	36.05	36.25	35.09	35.24	395,883	-0.41(-1.16%)
Jan 15, 2016	34.33	35.65	35.65	35.65	595,995	+0.25(+0.71%)
Jan 14, 2016	35.63	35.87	34.93	35.40	236,063	+0.09(+0.24%)
Jan 13, 2016	37.49	37.84	35.13	35.31	270,342	-1.99(-5.33%)
Jan 12, 2016	37.73	38.11	36.93	37.30	260,897	-0.03(-0.09%)
Jan 11, 2016	37.42	38.23	36.87	37.34	193,424	+0.16(+0.44%)
Jan 08, 2016	37.99	38.13	37.06	37.17	394,727	-0.43(-1.14%)
Jan 07, 2016	38.00	38.76	37.52	37.60	283,339	-1.21(-3.13%)
Jan 06, 2016	38.33	39.08	38.28	38.82	242,594	-0.10(-0.27%)
Jan 05, 2016	39.17	39.30	38.70	38.92	241,085	-0.15(-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.