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 (%)
Apr 29, 2005 10.45 10.53 10.31 10.44 181,293 +0.09(+0.86%)
Apr 28, 2005 10.50 10.51 10.32 10.35 95,307 -0.21(-1.95%)
Apr 27, 2005 10.51 10.61 10.39 10.55 117,714 +0.02(+0.16%)
Apr 26, 2005 10.80 10.80 10.41 10.54 165,182 -0.21(-1.99%)
Apr 25, 2005 10.71 10.75 10.54 10.75 92,667 +0.19(+1.83%)
Apr 22, 2005 10.63 10.75 10.54 10.56 131,935 -0.17(-1.63%)
Apr 21, 2005 10.65 10.95 10.58 10.73 151,454 +0.12(+1.15%)
Apr 20, 2005 10.85 10.93 10.59 10.61 167,910 -0.31(-2.81%)
Apr 19, 2005 10.81 10.92 10.80 10.92 119,830 +0.02(+0.23%)
Apr 18, 2005 10.64 10.91 10.61 10.89 104,977 +0.14(+1.33%)
Apr 15, 2005 10.87 10.95 10.65 10.75 183,697 -0.05(-0.45%)
Apr 14, 2005 10.89 10.92 10.79 10.80 71,466 -0.09(-0.81%)
Apr 13, 2005 11.21 11.26 10.85 10.89 76,891 -0.25(-2.27%)
Apr 12, 2005 11.04 11.18 10.91 11.14 207,374 +0.04(+0.35%)
Apr 11, 2005 11.15 11.18 11.05 11.10 173,021 -0.02(-0.19%)
Apr 08, 2005 11.21 11.23 11.11 11.12 98,847 -0.12(-1.03%)
Apr 07, 2005 11.13 11.28 11.12 11.24 58,876 +0.02(+0.19%)
Apr 06, 2005 11.11 11.25 11.09 11.22 112,816 +0.10(+0.88%)
Apr 05, 2005 10.92 11.15 10.92 11.12 81,310 +0.15(+1.39%)
Apr 04, 2005 10.91 10.99 10.82 10.97 105,620 -0.01(-0.11%)
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.