Indicators

UMB Financial Corp (NQ: UMBF )

82.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.09	13.18	13.05	13.16	198,191	+0.04(+0.31%)
Apr 27, 2006	13.13	13.20	13.09	13.12	179,539	-0.04(-0.34%)
Apr 26, 2006	13.00	13.22	13.00	13.16	196,834	+0.01(+0.10%)
Apr 25, 2006	13.11	13.23	13.02	13.15	485,298	+0.00(+0.00%)
Apr 24, 2006	13.32	13.32	13.14	13.15	209,523	-0.09(-0.64%)
Apr 21, 2006	13.57	13.57	13.12	13.23	89,413	-0.17(-1.29%)
Apr 20, 2006	13.48	13.48	13.29	13.40	68,298	-0.10(-0.76%)
Apr 19, 2006	13.41	13.51	13.34	13.51	87,374	+0.14(+1.03%)
Apr 18, 2006	13.11	13.37	13.13	13.37	125,542	+0.26(+2.01%)
Apr 17, 2006	13.18	13.21	13.04	13.11	112,177	-0.10(-0.76%)
Apr 13, 2006	13.15	13.27	13.14	13.21	60,345	+0.01(+0.07%)
Apr 12, 2006	13.19	13.22	13.14	13.20	118,293	+0.00(+0.01%)
Apr 11, 2006	13.37	13.37	13.17	13.19	127,854	-0.16(-1.23%)
Apr 10, 2006	13.35	13.37	13.25	13.36	98,907	-0.01(-0.10%)
Apr 07, 2006	13.61	13.61	13.36	13.37	137,394	-0.19(-1.43%)
Apr 06, 2006	13.72	13.72	13.55	13.57	157,861	-0.08(-0.55%)
Apr 05, 2006	13.64	13.68	13.49	13.64	131,397	+0.12(+0.86%)
Apr 04, 2006	13.56	13.60	13.50	13.53	98,257	+0.01(+0.09%)

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.