Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.67	29.69	29.28	29.58	290,903	-0.09(-0.31%)
Feb 25, 2010	29.56	29.80	29.40	29.67	362,229	-0.21(-0.70%)
Feb 24, 2010	29.33	30.03	29.33	29.88	313,678	+0.52(+1.76%)
Feb 23, 2010	29.34	29.63	29.06	29.36	386,707	-0.04(-0.13%)
Feb 22, 2010	29.43	29.45	29.19	29.40	312,078	+0.15(+0.53%)
Feb 19, 2010	29.22	29.40	29.02	29.25	207,109	+0.03(+0.11%)
Feb 18, 2010	29.33	29.47	29.09	29.22	118,418	-0.22(-0.76%)
Feb 17, 2010	29.94	29.94	29.27	29.44	170,068	-0.31(-1.04%)
Feb 16, 2010	29.43	29.75	29.05	29.75	148,128	+0.52(+1.77%)
Feb 12, 2010	29.04	29.23	29.23	29.23	214,083	-0.04(-0.13%)
Feb 11, 2010	29.19	29.48	28.81	29.27	410,816	-0.10(-0.34%)
Feb 10, 2010	29.04	29.51	28.95	29.37	141,574	+0.15(+0.50%)
Feb 09, 2010	29.26	29.53	28.99	29.23	372,901	+0.19(+0.67%)
Feb 08, 2010	28.92	29.13	28.58	29.03	315,819	+0.00(+0.00%)
Feb 05, 2010	28.75	29.33	28.58	29.03	218,980	+0.28(+0.97%)
Feb 04, 2010	29.06	29.13	28.38	28.75	282,134	-0.46(-1.56%)
Feb 03, 2010	29.59	29.89	28.83	29.21	250,528	-0.42(-1.43%)
Feb 02, 2010	29.90	29.97	29.57	29.63	350,888	-0.29(-0.98%)

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.