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 (%)
Apr 29, 2011	33.76	33.80	33.29	33.33	231,952	-0.28(-0.82%)
Apr 28, 2011	33.48	33.70	33.16	33.61	216,669	+0.17(+0.52%)
Apr 27, 2011	32.73	33.85	32.46	33.43	268,837	+0.59(+1.81%)
Apr 26, 2011	30.84	32.96	30.84	32.84	494,859	+2.18(+7.10%)
Apr 25, 2011	30.81	31.09	30.63	30.66	211,780	-0.21(-0.69%)
Apr 21, 2011	30.77	30.88	30.56	30.87	236,978	+0.28(+0.93%)
Apr 20, 2011	30.15	30.60	29.99	30.59	237,281	+0.81(+2.71%)
Apr 19, 2011	30.14	30.16	29.50	29.78	239,536	-0.18(-0.61%)
Apr 18, 2011	29.35	30.02	29.35	29.96	284,755	+0.13(+0.42%)
Apr 15, 2011	29.23	29.88	29.06	29.84	174,378	+0.50(+1.72%)
Apr 14, 2011	29.28	29.36	29.09	29.33	193,497	-0.12(-0.42%)
Apr 13, 2011	29.79	29.79	29.33	29.46	168,375	-0.20(-0.67%)
Apr 12, 2011	29.75	29.86	29.46	29.66	207,397	-0.32(-1.06%)
Apr 11, 2011	30.07	30.12	29.95	29.97	152,923	-0.14(-0.47%)
Apr 08, 2011	30.00	30.20	29.87	30.11	276,569	+0.11(+0.37%)
Apr 07, 2011	30.32	30.53	29.88	30.00	129,838	-0.35(-1.15%)
Apr 06, 2011	29.81	30.41	29.79	30.35	127,554	+0.59(+2.00%)
Apr 05, 2011	29.73	29.87	29.69	29.76	107,631	-0.11(-0.37%)
Apr 04, 2011	29.83	29.92	29.66	29.87	209,406	+0.14(+0.48%)

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.