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 53.27 54.14 52.93 54.12 257,282 +0.95(+1.79%)
Oct 28, 2016 53.82 53.86 53.04 53.17 129,913 -0.57(-1.05%)
Oct 27, 2016 54.28 54.28 53.57 53.74 194,255 -0.06(-0.11%)
Oct 26, 2016 54.56 54.56 53.08 53.80 228,736 -0.02(-0.03%)
Oct 25, 2016 54.28 54.56 53.55 53.81 139,679 -0.62(-1.14%)
Oct 24, 2016 53.89 54.48 53.30 54.43 326,187 +0.96(+1.79%)
Oct 21, 2016 52.83 53.53 52.79 53.47 153,606 +0.23(+0.43%)
Oct 20, 2016 53.50 53.94 52.86 53.25 103,212 -0.50(-0.92%)
Oct 19, 2016 53.15 53.92 53.06 53.74 110,565 +0.86(+1.63%)
Oct 18, 2016 52.85 53.01 52.07 52.88 100,247 +0.46(+0.88%)
Oct 17, 2016 52.85 52.96 52.30 52.42 147,138 -0.47(-0.89%)
Oct 14, 2016 53.31 53.52 52.81 52.89 173,678 +0.13(+0.25%)
Oct 13, 2016 53.45 53.49 52.03 52.76 312,641 -1.14(-2.12%)
Oct 12, 2016 53.84 54.25 53.42 53.90 197,026 +0.16(+0.29%)
Oct 11, 2016 53.84 54.15 53.41 53.74 147,460 -0.17(-0.31%)
Oct 10, 2016 53.74 54.11 53.25 53.91 171,229 +0.42(+0.78%)
Oct 07, 2016 53.09 53.58 52.37 53.49 210,940 +0.29(+0.54%)
Oct 06, 2016 52.60 53.38 52.38 53.20 164,564 +0.62(+1.18%)
Oct 05, 2016 52.08 53.20 52.08 52.58 361,283 +0.64(+1.23%)
Oct 04, 2016 51.56 52.20 51.33 51.95 149,681 +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.