Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 66.23 66.56 65.84 66.38 148,472 +0.77(+1.17%)
Nov 29, 2016 65.54 66.12 65.20 65.61 174,555 +0.37(+0.56%)
Nov 28, 2016 65.56 66.63 64.96 65.24 171,224 -0.66(-1.01%)
Nov 25, 2016 66.50 66.53 65.61 65.91 64,022 -0.52(-0.78%)
Nov 23, 2016 66.42 66.42 66.42 0 +0.73(+1.12%)
Nov 22, 2016 65.26 66.18 64.85 65.69 213,163 +0.76(+1.17%)
Nov 21, 2016 64.91 65.16 64.17 64.93 133,253 -0.17(-0.27%)
Nov 18, 2016 64.11 65.21 64.11 65.10 222,578 +1.00(+1.55%)
Nov 17, 2016 63.15 64.16 63.15 64.11 214,701 +1.20(+1.92%)
Nov 16, 2016 62.34 63.43 62.34 62.90 299,814 -0.05(-0.08%)
Nov 15, 2016 62.94 63.03 62.21 62.95 365,476 -0.65(-1.03%)
Nov 14, 2016 63.87 64.98 62.66 63.61 342,673 +0.59(+0.93%)
Nov 11, 2016 60.76 63.16 59.95 63.02 520,618 +2.20(+3.62%)
Nov 10, 2016 58.06 61.78 56.84 60.82 644,219 +3.88(+6.81%)
Nov 09, 2016 53.45 57.19 53.45 56.95 665,208 +3.48(+6.50%)
Nov 08, 2016 54.00 54.12 53.28 53.47 204,280 -0.68(-1.26%)
Nov 07, 2016 53.46 54.82 53.45 54.15 373,130 +1.73(+3.30%)
Nov 04, 2016 52.75 53.26 52.26 52.42 267,267 -0.27(-0.51%)
Nov 03, 2016 52.69 53.31 52.22 52.70 328,252 +0.15(+0.28%)
Nov 02, 2016 53.91 53.91 52.43 52.55 233,121 -1.45(-2.68%)
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.