Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.09 48.57 47.77 48.22 268,015 -0.04(-0.09%)
Apr 28, 2016 48.30 48.80 47.62 48.26 392,706 +0.72(+1.51%)
Apr 27, 2016 47.36 48.55 47.10 47.55 427,320 +0.23(+0.49%)
Apr 26, 2016 46.08 47.71 46.08 47.31 541,815 +1.56(+3.40%)
Apr 25, 2016 45.69 45.89 45.12 45.76 321,768 -0.08(-0.17%)
Apr 22, 2016 45.92 46.29 45.67 45.83 558,720 -0.19(-0.41%)
Apr 21, 2016 46.36 46.65 45.93 46.02 473,928 -0.29(-0.63%)
Apr 20, 2016 45.48 46.61 45.39 46.32 380,821 +0.66(+1.44%)
Apr 19, 2016 44.93 45.67 44.41 45.66 354,335 +0.72(+1.60%)
Apr 18, 2016 44.17 44.99 44.08 44.94 210,064 +0.55(+1.25%)
Apr 15, 2016 44.29 44.65 44.21 44.39 284,634 +0.11(+0.25%)
Apr 14, 2016 44.04 44.93 43.60 44.28 308,465 +0.13(+0.29%)
Apr 13, 2016 43.25 44.46 43.21 44.15 409,370 +1.20(+2.80%)
Apr 12, 2016 42.24 43.22 41.98 42.94 261,288 +0.68(+1.62%)
Apr 11, 2016 42.50 43.16 42.14 42.26 287,006 -0.10(-0.22%)
Apr 08, 2016 42.70 43.39 42.00 42.36 313,160 +0.01(+0.02%)
Apr 07, 2016 43.37 43.42 41.94 42.35 470,200 -1.38(-3.15%)
Apr 06, 2016 43.84 44.06 43.31 43.72 484,760 +0.06(+0.14%)
Apr 05, 2016 44.33 44.59 43.60 43.66 386,061 -1.10(-2.45%)
Apr 04, 2016 44.95 44.95 44.41 44.76 356,037 -0.14(-0.31%)
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.