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 28, 2017	66.35	66.60	63.88	63.95	232,846	-2.32(-3.50%)
Apr 27, 2017	68.05	68.31	65.86	66.27	195,353	-1.64(-2.42%)
Apr 26, 2017	68.88	69.40	67.83	67.91	303,467	-0.08(-0.12%)
Apr 25, 2017		68.92	67.60	68.00	307,207	+0.17(+0.25%)
Apr 24, 2017	68.10	68.11	67.28	67.82	218,511	+1.46(+2.19%)
Apr 21, 2017	66.55	67.09	62.59	66.37	137,534	-0.26(-0.38%)
Apr 20, 2017	66.01	66.81	65.03	66.62	270,617	+1.31(+2.01%)
Apr 19, 2017	65.29	66.34	65.04	65.31	135,342	+0.40(+0.61%)
Apr 18, 2017	64.97	66.94	64.19	64.91	150,634	-0.61(-0.93%)
Apr 17, 2017	64.04	65.56	63.50	65.52	201,396	+1.91(+3.00%)
Apr 13, 2017	64.49	64.72	63.56	63.62	247,013	-1.20(-1.85%)
Apr 12, 2017	65.66	65.66	64.22	64.81	236,001	-0.86(-1.32%)
Apr 11, 2017	64.43	65.71	64.09	65.68	185,656	+0.86(+1.32%)
Apr 10, 2017	65.50	66.06	64.50	64.82	138,710	-0.51(-0.78%)
Apr 07, 2017	64.78	65.75	64.77	65.34	192,153	-0.15(-0.23%)
Apr 06, 2017	64.72	65.74	64.10	65.49	131,992	+0.83(+1.28%)
Apr 05, 2017	66.63	67.04	64.59	64.66	195,264	-1.34(-2.03%)
Apr 04, 2017	65.36	66.23	65.21	66.00	178,811	+0.39(+0.59%)

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.