Indicators

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	37.75	37.85	37.48	37.51	237,596	-0.10(-0.26%)
Feb 27, 2013	37.51	37.92	37.51	37.61	72,681	+0.11(+0.29%)
Feb 26, 2013	37.38	37.72	37.00	37.50	96,503	+0.26(+0.68%)
Feb 25, 2013	38.23	38.23	37.21	37.24	156,191	-0.86(-2.27%)
Feb 22, 2013	38.01	38.21	37.85	38.11	109,432	+0.37(+0.98%)
Feb 21, 2013	37.96	38.38	37.65	37.74	132,576	-0.20(-0.52%)
Feb 20, 2013	38.17	38.34	37.89	37.94	199,633	-0.24(-0.63%)
Feb 19, 2013	37.86	38.22	37.85	38.17	231,956	+0.44(+1.18%)
Feb 15, 2013	37.90	37.90	37.54	37.73	229,040	+0.07(+0.17%)
Feb 14, 2013	37.54	37.83	37.53	37.66	88,852	+0.02(+0.04%)
Feb 13, 2013	37.55	37.65	37.20	37.65	124,659	+0.15(+0.39%)
Feb 12, 2013	37.06	37.50	36.96	37.50	101,197	+0.44(+1.20%)
Feb 11, 2013	36.67	37.10	36.61	37.06	106,198	+0.33(+0.90%)
Feb 08, 2013	36.43	36.92	36.43	36.73	97,388	+0.28(+0.77%)
Feb 07, 2013	36.04	36.45	35.90	36.45	298,287	+0.46(+1.28%)
Feb 06, 2013	35.86	36.06	35.84	35.99	197,501	-0.02(-0.05%)
Feb 04, 2013	36.55	36.55	35.93	36.00	353,485	-0.73(-1.99%)

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.