Indicators

UMB Financial Corp (NQ: UMBF )

80.77 -0.77 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.95	60.29	59.10	59.16	180,837	-0.49(-0.81%)
Sep 27, 2019	59.77	60.64	59.32	59.65	176,405	+0.36(+0.60%)
Sep 26, 2019	60.12	60.48	59.24	59.29	158,402	-1.01(-1.67%)
Sep 25, 2019	59.10	60.51	59.06	60.30	225,476	+0.96(+1.62%)
Sep 24, 2019	60.48	60.93	59.12	59.33	196,099	-1.04(-1.73%)
Sep 23, 2019	59.85	60.82	59.52	60.38	165,572	+0.39(+0.66%)
Sep 20, 2019	60.59	61.01	59.56	59.98	959,751	-0.60(-0.98%)
Sep 19, 2019	59.98	61.06	59.71	60.58	564,926	+0.65(+1.09%)
Sep 18, 2019	60.07	60.31	59.34	59.93	230,188	-0.46(-0.76%)
Sep 17, 2019	60.81	60.81	59.67	60.39	173,286	-0.64(-1.05%)
Sep 16, 2019	60.71	61.76	60.53	61.03	219,374	-0.23(-0.37%)
Sep 13, 2019	61.18	61.71	60.83	61.26	299,103	+0.72(+1.20%)
Sep 12, 2019	59.30	60.84	58.90	60.53	300,020	+0.84(+1.41%)
Sep 11, 2019	58.79	60.08	57.92	59.69	209,072	+1.22(+2.08%)
Sep 10, 2019	57.94	58.63	57.33	58.47	228,474	+0.62(+1.08%)
Sep 09, 2019	57.00	58.12	56.64	57.85	244,141	+1.22(+2.15%)
Sep 06, 2019	57.21	57.41	56.56	56.63	150,935	-0.42(-0.73%)
Sep 05, 2019	56.65	57.95	56.59	57.05	218,574	+1.02(+1.82%)
Sep 04, 2019	56.39	56.39	55.58	56.03	116,163	+0.27(+0.49%)

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.