Indicators

UMB Financial Corp (NQ: UMBF )

80.17 -0.71 (-0.88%)

Streaming Delayed Price Updated: 3:19 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.05	31.00	29.96	30.98	323,548	+0.96(+3.19%)
May 28, 2009	30.08	30.25	29.36	30.03	300,417	+0.01(+0.03%)
May 27, 2009	31.00	31.00	29.93	30.02	386,912	-1.15(-3.69%)
May 26, 2009	29.76	31.21	29.76	31.17	305,982	+1.20(+4.02%)
May 22, 2009	30.41	30.81	29.96	29.96	209,856	-0.32(-1.04%)
May 21, 2009	30.95	30.95	29.80	30.28	330,490	-0.94(-3.01%)
May 20, 2009	32.81	33.33	30.99	31.22	278,755	-1.39(-4.26%)
May 19, 2009	33.91	34.17	32.60	32.61	151,961	-1.75(-5.10%)
May 18, 2009	33.72	34.58	33.49	34.36	263,988	+1.14(+3.44%)
May 15, 2009	34.07	34.07	32.92	33.22	401,133	-0.94(-2.75%)
May 14, 2009	34.00	34.65	33.88	34.16	435,105	+0.22(+0.64%)
May 13, 2009	34.94	35.70	33.84	33.94	589,666	-1.60(-4.51%)
May 12, 2009	35.86	36.62	35.01	35.55	635,785	+0.06(+0.17%)
May 11, 2009	35.39	36.47	35.09	35.49	731,969	-0.69(-1.90%)
May 08, 2009	36.31	36.79	35.62	36.17	694,970	+0.62(+1.76%)
May 07, 2009	37.38	37.38	35.23	35.55	389,325	-1.35(-3.66%)
May 06, 2009	36.87	37.28	35.59	36.90	411,498	+0.62(+1.72%)
May 05, 2009	36.71	36.83	35.34	36.27	239,838	-0.95(-2.55%)
May 04, 2009	35.40	37.27	35.20	37.22	534,649	+2.14(+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.