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 (%)
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.