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 (%)
Apr 30, 2012	39.67	39.77	38.16	39.03	297,294	-0.87(-2.18%)
Apr 27, 2012	39.64	40.00	39.51	39.90	399,286	+0.26(+0.66%)
Apr 26, 2012	38.59	39.71	38.57	39.64	313,589	+1.10(+2.85%)
Apr 25, 2012	38.91	38.91	38.33	38.55	436,939	+0.46(+1.22%)
Apr 24, 2012	36.16	38.21	36.07	38.08	638,557	+2.12(+5.90%)
Apr 23, 2012	35.73	36.14	35.73	35.96	156,741	-0.54(-1.47%)
Apr 20, 2012	37.12	37.12	36.35	36.50	124,825	+0.33(+0.92%)
Apr 19, 2012	36.38	36.93	35.81	36.17	116,378	-0.22(-0.60%)
Apr 18, 2012	36.58	36.75	36.22	36.38	123,310	-0.41(-1.10%)
Apr 17, 2012	36.44	37.23	36.34	36.79	173,812	+0.76(+2.10%)
Apr 16, 2012	35.38	36.08	35.25	36.04	146,644	+0.78(+2.21%)
Apr 13, 2012	35.95	36.06	35.25	35.26	158,020	-0.97(-2.67%)
Apr 12, 2012	35.65	36.62	35.65	36.22	91,226	+0.46(+1.30%)
Apr 11, 2012	35.58	35.84	35.35	35.76	135,678	+0.56(+1.59%)
Apr 10, 2012	35.51	35.78	35.17	35.20	301,406	-0.39(-1.10%)
Apr 09, 2012	35.13	35.83	34.85	35.59	184,869	-0.32(-0.88%)
Apr 05, 2012	35.88	36.21	35.43	35.91	203,112	-0.26(-0.72%)
Apr 04, 2012	36.42	36.60	35.83	36.17	138,686	-0.76(-2.05%)
Apr 03, 2012	36.80	37.04	36.41	36.92	134,011	+0.06(+0.18%)

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.