Indicators

UMB Financial Corp (NQ: UMBF )

80.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.37	33.41	33.00	33.10	224,278	-0.15(-0.45%)
May 23, 2011	33.17	33.38	33.13	33.25	203,317	-0.10(-0.29%)
May 20, 2011	33.37	33.61	33.32	33.35	204,727	-0.11(-0.32%)
May 19, 2011	33.75	33.76	33.24	33.46	183,621	-0.08(-0.23%)
May 18, 2011	33.29	33.61	33.11	33.53	359,014	+0.45(+1.37%)
May 17, 2011	32.98	33.33	32.98	33.08	129,918	+0.01(+0.02%)
May 16, 2011	33.18	33.48	33.07	33.07	91,855	-0.29(-0.86%)
May 13, 2011	33.47	33.67	33.16	33.36	190,422	-0.14(-0.43%)
May 12, 2011	33.05	33.52	33.02	33.50	219,064	+0.36(+1.08%)
May 11, 2011	33.64	33.64	33.09	33.14	173,790	-0.45(-1.35%)
May 10, 2011	33.43	33.67	33.26	33.60	121,344	+0.34(+1.03%)
May 09, 2011	32.99	33.44	32.98	33.25	134,317	+0.17(+0.50%)
May 06, 2011	33.50	33.71	33.02	33.09	158,289	+0.06(+0.19%)
May 05, 2011	32.98	33.48	32.79	33.02	197,695	+0.05(+0.14%)
May 04, 2011	33.30	33.33	32.82	32.98	235,582	-0.33(-0.98%)
May 03, 2011	32.98	33.53	32.98	33.30	203,491	+0.12(+0.36%)

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.