Indicators

UMB Financial Corp (NQ: UMBF )

80.03 -0.73 (-0.91%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.48	39.58	37.97	38.84	298,734	-0.87(-2.18%)
Apr 27, 2012	39.45	39.81	39.32	39.71	401,221	+0.26(+0.66%)
Apr 26, 2012	38.40	39.52	38.38	39.45	315,108	+1.09(+2.84%)
Apr 25, 2012	38.72	38.72	38.15	38.36	439,057	+0.46(+1.22%)
Apr 24, 2012	35.98	38.03	35.89	37.90	641,651	+2.11(+5.90%)
Apr 23, 2012	35.55	35.97	35.55	35.79	157,500	-0.53(-1.47%)
Apr 20, 2012	36.94	36.94	36.18	36.32	125,430	+0.33(+0.92%)
Apr 19, 2012	36.21	36.75	35.63	35.99	116,942	-0.22(-0.60%)
Apr 18, 2012	36.40	36.57	36.05	36.21	123,907	-0.40(-1.10%)
Apr 17, 2012	36.27	37.05	36.17	36.61	174,655	+0.75(+2.10%)
Apr 16, 2012	35.21	35.90	35.08	35.86	147,354	+0.78(+2.21%)
Apr 13, 2012	35.78	35.89	35.08	35.09	158,785	-0.96(-2.67%)
Apr 12, 2012	35.48	36.44	35.48	36.05	91,668	+0.46(+1.29%)
Apr 11, 2012	35.41	35.67	35.18	35.59	136,335	+0.56(+1.59%)
Apr 10, 2012	35.34	35.60	35.00	35.03	302,867	-0.39(-1.10%)
Apr 09, 2012	34.96	35.66	34.69	35.42	185,765	-0.32(-0.88%)
Apr 05, 2012	35.71	36.03	35.26	35.73	204,096	-0.26(-0.72%)
Apr 04, 2012	36.25	36.42	35.66	35.99	139,358	-0.75(-2.05%)
Apr 03, 2012	36.62	36.86	36.23	36.74	134,660	+0.06(+0.18%)

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.