Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.61 29.10 28.54 29.02 190,775 +0.38(+1.31%)
Oct 28, 2010 28.68 29.11 28.58 28.64 200,746 +0.23(+0.83%)
Oct 27, 2010 28.22 28.52 28.10 28.41 121,885 +0.09(+0.30%)
Oct 25, 2010 28.67 28.80 28.15 28.32 109,042 -0.17(-0.60%)
Oct 22, 2010 28.35 28.55 28.08 28.49 89,612 +0.22(+0.78%)
Oct 21, 2010 28.57 28.84 28.00 28.28 100,223 -0.10(-0.36%)
Oct 20, 2010 28.35 28.54 28.03 28.38 75,514 +0.13(+0.47%)
Oct 19, 2010 28.12 28.86 28.03 28.24 138,470 -0.26(-0.91%)
Oct 18, 2010 27.85 28.50 27.77 28.50 104,905 +0.79(+2.85%)
Oct 15, 2010 28.41 28.49 27.59 27.71 315,593 -0.43(-1.53%)
Oct 14, 2010 28.55 28.63 27.93 28.14 191,519 -0.49(-1.72%)
Oct 13, 2010 28.07 28.89 27.80 28.64 174,520 +0.63(+2.24%)
Oct 12, 2010 27.85 28.07 27.57 28.01 101,952 +0.16(+0.56%)
Oct 11, 2010 28.06 28.06 27.74 27.85 72,803 -0.15(-0.53%)
Oct 08, 2010 27.95 28.12 27.57 28.00 118,979 +0.11(+0.39%)
Oct 07, 2010 28.46 28.46 27.70 27.89 138,209 -0.31(-1.08%)
Oct 06, 2010 28.23 28.44 28.06 28.20 110,927 -0.03(-0.11%)
Oct 05, 2010 27.55 28.26 27.01 28.23 164,599 +1.03(+3.80%)
Oct 04, 2010 27.67 27.67 27.11 27.20 129,564 -0.50(-1.81%)
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.