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 (%)
Nov 30, 2016 66.16 66.49 65.76 66.30 148,638 +0.77(+1.17%)
Nov 29, 2016 65.47 66.05 65.13 65.54 174,749 +0.37(+0.56%)
Nov 28, 2016 65.48 66.56 64.89 65.17 171,415 -0.66(-1.01%)
Nov 25, 2016 66.43 66.45 65.54 65.83 64,094 -0.51(-0.78%)
Nov 23, 2016 66.35 66.35 66.35 0 +0.73(+1.12%)
Nov 22, 2016 65.19 66.10 64.78 65.61 213,400 +0.76(+1.17%)
Nov 21, 2016 64.84 65.09 64.10 64.86 133,401 -0.17(-0.27%)
Nov 18, 2016 64.04 65.13 64.04 65.03 222,826 +0.99(+1.55%)
Nov 17, 2016 63.08 64.09 63.08 64.04 214,940 +1.20(+1.92%)
Nov 16, 2016 62.27 63.36 62.27 62.83 300,148 -0.05(-0.08%)
Nov 15, 2016 62.87 62.96 62.14 62.88 365,883 -0.65(-1.03%)
Nov 14, 2016 63.80 64.91 62.59 63.54 343,054 +0.58(+0.93%)
Nov 11, 2016 60.70 63.09 59.88 62.95 521,197 +2.20(+3.62%)
Nov 10, 2016 57.99 61.71 56.78 60.76 644,936 +3.87(+6.81%)
Nov 09, 2016 53.39 57.13 53.39 56.88 665,949 +3.47(+6.50%)
Nov 08, 2016 53.94 54.06 53.23 53.41 204,508 -0.68(-1.26%)
Nov 07, 2016 53.40 54.76 53.40 54.09 373,545 +1.73(+3.30%)
Nov 04, 2016 52.69 53.20 52.20 52.37 267,564 -0.27(-0.51%)
Nov 03, 2016 52.63 53.26 52.17 52.64 328,618 +0.15(+0.28%)
Nov 02, 2016 53.85 53.85 52.37 52.49 233,380 -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.