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 31, 2016 53.33 54.20 52.99 54.18 256,996 +0.95(+1.79%)
Oct 28, 2016 53.88 53.92 53.10 53.23 129,769 -0.57(-1.05%)
Oct 27, 2016 54.35 54.35 53.63 53.80 194,039 -0.06(-0.11%)
Oct 26, 2016 54.62 54.62 53.14 53.86 228,482 -0.02(-0.03%)
Oct 25, 2016 54.34 54.62 53.61 53.87 139,523 -0.62(-1.14%)
Oct 24, 2016 53.95 54.54 53.36 54.49 325,824 +0.96(+1.79%)
Oct 21, 2016 52.89 53.59 52.85 53.53 153,435 +0.23(+0.43%)
Oct 20, 2016 53.56 54.00 52.92 53.31 103,097 -0.50(-0.93%)
Oct 19, 2016 53.21 53.98 53.12 53.80 110,443 +0.86(+1.63%)
Oct 18, 2016 52.91 53.07 52.13 52.94 100,135 +0.46(+0.88%)
Oct 17, 2016 52.91 53.02 52.35 52.48 146,974 -0.47(-0.89%)
Oct 14, 2016 53.37 53.58 52.87 52.95 173,485 +0.13(+0.25%)
Oct 13, 2016 53.51 53.55 52.08 52.82 312,293 -1.14(-2.12%)
Oct 12, 2016 53.90 54.31 53.48 53.96 196,807 +0.16(+0.29%)
Oct 11, 2016 53.90 54.21 53.47 53.80 147,296 -0.17(-0.31%)
Oct 10, 2016 53.80 54.17 53.31 53.97 171,039 +0.42(+0.78%)
Oct 07, 2016 53.15 53.64 52.43 53.55 210,705 +0.29(+0.54%)
Oct 06, 2016 52.66 53.44 52.44 53.26 164,381 +0.62(+1.18%)
Oct 05, 2016 52.14 53.26 52.14 52.64 360,881 +0.64(+1.23%)
Oct 04, 2016 51.62 52.26 51.39 52.01 149,515 +0.49(+0.95%)
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.