Indicators

UMB Financial Corp (NQ: UMBF )

80.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.837	9.845	9.748	9.816	90,917	+0.05(+0.47%)
May 27, 2004	9.737	9.845	9.723	9.769	35,745	-0.02(-0.24%)
May 26, 2004	9.652	9.816	9.611	9.793	41,702	+0.04(+0.42%)
May 25, 2004	9.607	9.820	9.491	9.752	82,887	+0.19(+2.02%)
May 24, 2004	9.513	9.605	9.453	9.559	60,352	+0.14(+1.43%)
May 21, 2004	9.377	9.516	9.314	9.424	70,454	+0.06(+0.60%)
May 20, 2004	9.362	9.530	9.291	9.368	125,108	-0.09(-0.94%)
May 19, 2004	9.652	9.748	9.318	9.457	102,055	-0.08(-0.79%)
May 18, 2004	9.370	9.640	9.370	9.532	56,208	+0.12(+1.31%)
May 17, 2004	9.708	9.713	9.298	9.408	90,917	-0.17(-1.81%)
May 14, 2004	9.636	9.733	9.513	9.582	117,856	-0.06(-0.66%)
May 13, 2004	9.596	9.690	9.441	9.646	125,367	-0.03(-0.28%)
May 12, 2004	9.453	9.710	9.285	9.673	160,854	+0.22(+2.35%)
May 11, 2004	9.488	9.488	9.343	9.451	68,123	+0.11(+1.18%)
May 10, 2004	9.432	9.520	9.333	9.341	57,244	-0.13(-1.41%)
May 07, 2004	9.629	9.733	9.453	9.474	147,902	-0.37(-3.76%)
May 06, 2004	9.769	9.845	9.584	9.845	108,790	+0.05(+0.53%)
May 05, 2004	9.816	10.02	9.793	9.793	102,832	-0.06(-0.59%)
May 04, 2004	9.298	9.941	9.298	9.850	165,775	+0.18(+1.86%)

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.