Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.88	43.21	41.99	42.33	374,055	-0.60(-1.41%)
Feb 26, 2016	43.03	43.39	42.31	42.93	289,648	+0.33(+0.77%)
Feb 25, 2016	42.08	42.81	41.96	42.60	240,568	+0.57(+1.35%)
Feb 24, 2016	41.82	42.49	41.09	42.03	368,953	-0.34(-0.81%)
Feb 23, 2016	42.88	43.03	41.93	42.38	439,750	-0.65(-1.50%)
Feb 22, 2016	43.30	43.38	42.90	43.02	412,257	+0.09(+0.20%)
Feb 19, 2016	42.39	43.49	42.00	42.94	642,512	+0.37(+0.87%)
Feb 18, 2016	42.10	42.57	40.65	42.57	459,675	+0.50(+1.19%)
Feb 17, 2016	42.13	42.57	41.90	42.07	360,826	+0.36(+0.87%)
Feb 16, 2016	41.21	41.90	40.46	41.71	380,352	+1.12(+2.76%)
Feb 12, 2016	39.64	40.59	40.59	40.59	507,152	+1.66(+4.27%)
Feb 11, 2016	39.13	39.61	38.64	38.92	360,010	-1.15(-2.88%)
Feb 10, 2016	40.94	41.07	40.03	40.08	449,885	-0.58(-1.42%)
Feb 09, 2016	40.34	41.11	39.69	40.65	432,984	-0.23(-0.57%)
Feb 08, 2016	40.54	41.96	40.06	40.89	425,610	-0.21(-0.50%)
Feb 05, 2016	41.29	42.68	41.02	41.09	615,017	-0.18(-0.44%)
Feb 04, 2016	41.06	41.93	40.35	41.27	527,574	+0.14(+0.34%)
Feb 03, 2016	40.91	43.96	40.38	41.14	600,582	+0.64(+1.57%)
Feb 02, 2016	40.53	42.48	39.95	40.50	551,732	-0.56(-1.36%)

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.