Indicators

UMB Financial Corp (NQ: UMBF )

80.31 -0.57 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.40	44.55	43.55	43.96	238,029	-0.44(-0.99%)
May 28, 2015	44.22	44.57	44.01	44.40	193,512	+0.08(+0.19%)
May 27, 2015	43.78	44.38	43.53	44.32	252,191	+0.65(+1.48%)
May 26, 2015	43.89	44.31	43.37	43.67	234,229	-0.45(-1.02%)
May 22, 2015	44.37	44.12	44.12	44.12	135,358	-0.37(-0.82%)
May 21, 2015	44.65	44.88	44.18	44.49	161,327	-0.31(-0.68%)
May 20, 2015	45.21	45.21	44.58	44.79	174,456	-0.32(-0.71%)
May 19, 2015	44.88	45.24	44.57	45.12	246,277	+0.30(+0.66%)
May 18, 2015	43.97	44.94	43.81	44.82	235,612	+0.93(+2.13%)
May 15, 2015	44.68	44.75	43.45	43.89	381,039	-0.79(-1.77%)
May 14, 2015	44.68	44.79	44.34	44.68	188,342	+0.21(+0.48%)
May 13, 2015	44.34	44.66	43.91	44.46	136,478	+0.09(+0.21%)
May 12, 2015	44.13	44.56	43.99	44.37	373,137	+0.11(+0.25%)
May 11, 2015	44.12	44.41	43.91	44.26	140,959	+0.05(+0.11%)
May 08, 2015	44.59	44.59	43.87	44.21	145,384	-0.10(-0.22%)
May 07, 2015	44.40	45.15	43.98	44.31	240,547	-0.20(-0.46%)
May 06, 2015	44.23	44.58	43.73	44.51	383,160	+0.38(+0.87%)
May 05, 2015	43.20	45.35	42.88	44.13	366,350	+0.93(+2.14%)
May 04, 2015	42.41	43.23	42.36	43.21	193,780	+0.82(+1.94%)

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.