Indicators

UMB Financial Corp (NQ: UMBF )

80.64 -0.73 (-0.90%)

Streaming Delayed Price Updated: 9:40 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.81	30.91	29.83	30.36	364,120	-0.45(-1.47%)
May 27, 2010	30.75	30.90	30.26	30.81	184,834	+0.65(+2.17%)
May 26, 2010	30.19	30.59	29.94	30.16	237,265	+0.11(+0.36%)
May 25, 2010	29.70	30.08	29.27	30.05	304,863	+0.12(+0.42%)
May 24, 2010	30.67	30.83	29.90	29.92	288,212	-0.73(-2.39%)
May 21, 2010	29.89	31.01	29.73	30.65	490,376	+0.29(+0.95%)
May 20, 2010	30.42	31.22	30.35	30.37	344,793	-0.76(-2.43%)
May 19, 2010	31.40	32.21	31.08	31.12	191,097	-0.31(-0.99%)
May 18, 2010	32.88	32.88	31.36	31.43	280,228	-1.11(-3.40%)
May 17, 2010	32.56	33.03	31.89	32.54	214,471	+0.07(+0.22%)
May 14, 2010	33.13	33.13	32.24	32.47	262,135	-0.94(-2.80%)
May 13, 2010	33.36	33.67	33.09	33.41	130,329	-0.16(-0.46%)
May 12, 2010	33.34	33.59	32.81	33.56	185,469	+0.35(+1.06%)
May 11, 2010	33.05	33.67	32.30	33.21	208,389	+0.44(+1.36%)
May 10, 2010	32.35	33.16	32.15	32.77	311,700	+1.31(+4.16%)
May 07, 2010	31.38	32.38	31.04	31.46	553,838	+0.05(+0.17%)
May 06, 2010	31.50	32.00	29.71	31.40	510,759	-0.23(-0.71%)
May 05, 2010	32.00	32.24	31.38	31.63	221,716	-0.39(-1.22%)
May 04, 2010	32.51	32.51	31.83	32.02	336,239	-0.84(-2.56%)

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.