Indicators

UMB Financial Corp (NQ: UMBF )

80.94 -0.08 (-0.09%)

Streaming Delayed Price Updated: 12:39 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.68	49.30	48.24	48.36	160,709	-0.51(-1.04%)
Jul 28, 2016	48.78	49.12	48.21	48.87	176,178	-0.10(-0.20%)
Jul 27, 2016	49.41	49.66	48.64	48.97	289,165	+0.28(+0.57%)
Jul 26, 2016	48.15	48.80	48.10	48.69	173,691	+0.30(+0.61%)
Jul 25, 2016	48.28	48.53	48.01	48.39	122,680	-0.08(-0.16%)
Jul 22, 2016	47.94	48.70	47.59	48.47	154,303	+0.73(+1.54%)
Jul 21, 2016	48.58	48.58	47.65	47.74	164,454	-0.76(-1.57%)
Jul 20, 2016	48.80	48.80	48.27	48.49	168,186	-0.01(-0.02%)
Jul 19, 2016	48.29	48.96	48.12	48.50	124,179	-0.10(-0.22%)
Jul 18, 2016	49.13	49.19	48.50	48.61	149,152	-0.52(-1.05%)
Jul 15, 2016	49.25	49.40	48.78	49.12	142,482	+0.19(+0.39%)
Jul 14, 2016	49.13	49.68	48.84	48.93	392,175	+0.58(+1.19%)
Jul 13, 2016	48.51	48.71	48.13	48.36	273,197	-0.19(-0.40%)
Jul 12, 2016	47.74	48.76	47.74	48.55	198,503	+1.23(+2.60%)
Jul 11, 2016	46.98	47.71	46.71	47.32	174,342	+0.65(+1.40%)
Jul 08, 2016	46.84	47.12	46.05	46.66	224,884	+0.61(+1.33%)
Jul 07, 2016	45.69	46.55	45.60	46.05	378,203	+0.99(+2.19%)
Jul 05, 2016	45.39	45.39	44.55	45.06	460,572	-0.72(-1.58%)

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.