Indicators

UMB Financial Corp (NQ: UMBF )

80.77 -0.77 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.08	31.03	30.00	31.02	323,188	+0.96(+3.19%)
May 28, 2009	30.11	30.28	29.39	30.06	300,083	+0.01(+0.03%)
May 27, 2009	31.03	31.03	29.96	30.05	386,482	-1.15(-3.69%)
May 26, 2009	29.79	31.25	29.79	31.20	305,642	+1.20(+4.02%)
May 22, 2009	30.45	30.85	29.99	30.00	209,623	-0.32(-1.04%)
May 21, 2009	30.99	30.99	29.84	30.31	330,122	-0.94(-3.01%)
May 20, 2009	32.85	33.36	31.02	31.26	278,445	-1.39(-4.26%)
May 19, 2009	33.95	34.21	32.64	32.65	151,792	-1.75(-5.10%)
May 18, 2009	33.76	34.61	33.53	34.40	263,694	+1.14(+3.44%)
May 15, 2009	34.11	34.11	32.95	33.26	400,687	-0.94(-2.75%)
May 14, 2009	34.04	34.68	33.92	34.20	434,622	+0.22(+0.64%)
May 13, 2009	34.98	35.74	33.87	33.98	589,010	-1.61(-4.51%)
May 12, 2009	35.90	36.66	35.05	35.59	635,078	+0.06(+0.17%)
May 11, 2009	35.43	36.51	35.13	35.53	731,155	-0.69(-1.90%)
May 08, 2009	36.35	36.83	35.66	36.21	694,198	+0.63(+1.76%)
May 07, 2009	37.42	37.42	35.27	35.59	388,892	-1.35(-3.66%)
May 06, 2009	36.91	37.32	35.63	36.94	411,040	+0.63(+1.72%)
May 05, 2009	36.75	36.87	35.38	36.31	239,571	-0.95(-2.55%)
May 04, 2009	35.44	37.31	35.24	37.26	534,054	+2.15(+6.11%)

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.