Indicators

UMB Financial Corp (NQ: UMBF )

80.88 -0.13 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	31.23	31.42	29.72	30.02	330,677	-0.88(-2.83%)
Jan 29, 2009	32.40	32.88	30.84	30.90	377,426	-1.79(-5.48%)
Jan 28, 2009	30.60	32.81	30.57	32.69	330,024	+3.15(+10.68%)
Jan 27, 2009	28.65	29.69	28.63	29.54	698,464	+0.98(+3.45%)
Jan 26, 2009	29.22	29.83	28.13	28.55	339,013	-0.59(-2.02%)
Jan 23, 2009	27.94	29.20	27.71	29.14	353,865	+0.46(+1.59%)
Jan 22, 2009	28.81	29.85	28.07	28.68	845,263	-0.84(-2.86%)
Jan 21, 2009	30.60	31.25	28.87	29.53	1,077,097	-0.66(-2.18%)
Jan 20, 2009	31.88	32.18	30.16	30.19	498,663	-2.32(-7.15%)
Jan 16, 2009	32.47	32.84	30.88	32.51	269,964	+0.16(+0.48%)
Jan 15, 2009	32.56	33.45	31.17	32.36	472,664	+0.04(+0.12%)
Jan 14, 2009	33.51	34.09	32.06	32.32	426,027	-1.96(-5.72%)
Jan 13, 2009	32.81	34.28	32.64	34.28	344,306	+1.19(+3.58%)
Jan 12, 2009	33.64	34.37	32.85	33.09	202,888	-0.71(-2.11%)
Jan 09, 2009	35.49	35.50	33.79	33.81	315,297	-1.57(-4.45%)
Jan 08, 2009	34.70	35.65	34.70	35.38	187,211	+0.42(+1.20%)
Jan 07, 2009	35.65	36.24	34.41	34.96	445,620	-1.66(-4.53%)
Jan 06, 2009	37.70	37.70	36.10	36.62	296,952	-0.73(-1.95%)
Jan 05, 2009	38.08	38.08	36.65	37.35	278,125	-0.65(-1.71%)

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.