Skip to main content

UMB Financial Corp (NQ: UMBF )

80.52 -0.14 (-0.17%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 67.56 67.56 67.56 0 -0.46(-0.68%)
Dec 29, 2016 67.42 68.19 66.03 68.02 231,635 +0.37(+0.54%)
Dec 28, 2016 67.84 68.20 67.52 67.65 324,026 -0.02(-0.03%)
Dec 27, 2016 67.11 67.70 67.03 67.67 157,708 +0.72(+1.07%)
Dec 23, 2016 66.95 66.95 66.95 0 +0.01(+0.01%)
Dec 22, 2016 66.32 67.22 66.26 66.94 301,046 +0.56(+0.84%)
Dec 21, 2016 66.45 67.01 66.21 66.38 719,228 -0.22(-0.33%)
Dec 20, 2016 66.68 67.41 65.98 66.60 1,093,867 +0.03(+0.04%)
Dec 19, 2016 66.52 67.08 65.95 66.58 512,285 +0.12(+0.18%)
Dec 16, 2016 68.09 68.57 65.74 66.45 1,688,895 -1.75(-2.57%)
Dec 15, 2016 68.81 69.16 68.00 68.21 547,518 -0.43(-0.63%)
Dec 14, 2016 69.00 69.56 67.45 68.64 286,795 -0.88(-1.27%)
Dec 13, 2016 69.94 70.37 68.64 69.52 302,142 +0.13(+0.19%)
Dec 12, 2016 70.64 71.05 68.86 69.39 306,912 -1.32(-1.87%)
Dec 09, 2016 70.29 70.96 69.26 70.71 387,657 +0.42(+0.60%)
Dec 08, 2016 69.13 70.39 68.39 70.29 530,429 +1.53(+2.23%)
Dec 07, 2016 68.28 69.05 68.03 68.76 503,262 +0.38(+0.56%)
Dec 06, 2016 69.69 70.40 68.32 68.38 7,287,239 -0.92(-1.32%)
Dec 05, 2016 68.18 69.68 68.11 69.29 466,544 +2.06(+3.07%)
Dec 02, 2016 67.61 67.61 66.53 67.23 198,509 -0.38(-0.56%)
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.