Indicators

UMB Financial Corp (NQ: UMBF )

79.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.66	30.76	29.68	30.21	365,884	-0.45(-1.47%)
May 27, 2010	30.60	30.75	30.12	30.66	185,730	+0.65(+2.17%)
May 26, 2010	30.05	30.44	29.79	30.01	238,414	+0.11(+0.36%)
May 25, 2010	29.55	29.93	29.13	29.90	306,340	+0.12(+0.42%)
May 24, 2010	30.52	30.68	29.75	29.78	289,608	-0.73(-2.39%)
May 21, 2010	29.75	30.86	29.58	30.51	492,752	+0.29(+0.95%)
May 20, 2010	30.27	31.07	30.20	30.22	346,463	-0.75(-2.43%)
May 19, 2010	31.25	32.06	30.93	30.97	192,023	-0.31(-0.99%)
May 18, 2010	32.72	32.72	31.21	31.28	281,585	-1.10(-3.40%)
May 17, 2010	32.41	32.87	31.74	32.38	215,510	+0.07(+0.22%)
May 14, 2010	32.97	32.97	32.08	32.31	263,405	-0.93(-2.80%)
May 13, 2010	33.20	33.51	32.93	33.24	130,961	-0.16(-0.46%)
May 12, 2010	33.18	33.42	32.66	33.40	186,368	+0.35(+1.06%)
May 11, 2010	32.90	33.51	32.14	33.05	209,399	+0.44(+1.36%)
May 10, 2010	32.19	33.00	32.00	32.61	313,210	+1.30(+4.16%)
May 07, 2010	31.23	32.23	30.89	31.31	556,521	+0.05(+0.17%)
May 06, 2010	31.35	31.84	29.57	31.25	513,234	-0.22(-0.71%)
May 05, 2010	31.85	32.09	31.23	31.48	222,790	-0.39(-1.22%)
May 04, 2010	32.35	32.35	31.68	31.86	337,868	-0.84(-2.56%)

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.