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 (%)
May 29, 2015	44.62	44.76	43.77	44.18	236,881	-0.44(-0.99%)
May 28, 2015	44.43	44.78	44.22	44.62	192,579	+0.09(+0.19%)
May 27, 2015	43.99	44.59	43.74	44.53	250,975	+0.65(+1.48%)
May 26, 2015	44.11	44.53	43.58	43.89	233,100	-0.45(-1.02%)
May 22, 2015	44.58	44.34	44.34	44.34	134,705	-0.37(-0.82%)
May 21, 2015	44.87	45.10	44.40	44.70	160,549	-0.31(-0.68%)
May 20, 2015	45.43	45.43	44.80	45.01	173,615	-0.32(-0.71%)
May 19, 2015	45.10	45.46	44.78	45.34	245,090	+0.30(+0.66%)
May 18, 2015	44.18	45.16	44.02	45.04	234,476	+0.94(+2.13%)
May 15, 2015	44.89	44.97	43.66	44.10	379,202	-0.79(-1.77%)
May 14, 2015	44.90	45.01	44.56	44.89	187,434	+0.21(+0.48%)
May 13, 2015	44.55	44.87	44.12	44.68	135,820	+0.09(+0.21%)
May 12, 2015	44.35	44.77	44.20	44.58	371,338	+0.11(+0.25%)
May 11, 2015	44.33	44.63	44.12	44.47	140,280	+0.05(+0.11%)
May 08, 2015	44.81	44.81	44.08	44.43	144,683	-0.10(-0.22%)
May 07, 2015	44.62	45.37	44.19	44.53	239,387	-0.20(-0.46%)
May 06, 2015	44.44	44.80	43.95	44.73	381,312	+0.38(+0.87%)
May 05, 2015	43.41	45.57	43.09	44.35	364,584	+0.93(+2.14%)
May 04, 2015	42.61	43.44	42.57	43.42	192,845	+0.83(+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.