Indicators

UMB Financial Corp (NQ: UMBF )

109.73 -1.41 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.48	25.50	25.25	25.43	35,100	+0.12(+0.47%)
May 27, 2004	25.22	25.50	25.18	25.30	13,800	-0.06(-0.24%)
May 26, 2004	25.00	25.43	24.89	25.36	16,100	+0.10(+0.42%)
May 25, 2004	24.89	25.43	24.59	25.26	32,000	+0.50(+2.02%)
May 24, 2004	24.64	24.88	24.48	24.76	23,300	+0.35(+1.43%)
May 21, 2004	24.29	24.65	24.12	24.41	27,200	+0.14(+0.60%)
May 20, 2004	24.25	24.68	24.07	24.27	48,300	-0.23(-0.94%)
May 19, 2004	25.00	25.25	24.14	24.50	39,400	-0.20(-0.79%)
May 18, 2004	24.27	24.97	24.27	24.69	21,700	+0.32(+1.31%)
May 17, 2004	25.14	25.16	24.09	24.37	35,100	-0.45(-1.81%)
May 14, 2004	24.96	25.21	24.64	24.82	45,500	-0.16(-0.66%)
May 13, 2004	24.86	25.10	24.45	24.98	48,400	-0.07(-0.28%)
May 12, 2004	24.48	25.15	24.05	25.05	62,100	+0.57(+2.35%)
May 11, 2004	24.57	24.57	24.20	24.48	26,300	+0.29(+1.18%)
May 10, 2004	24.43	24.66	24.18	24.20	22,100	-0.34(-1.41%)
May 07, 2004	24.94	25.21	24.48	24.54	57,100	-0.96(-3.76%)
May 06, 2004	25.30	25.50	24.82	25.50	42,000	+0.14(+0.53%)
May 05, 2004	25.43	25.96	25.36	25.36	39,700	-0.15(-0.59%)
May 04, 2004	24.09	25.75	24.09	25.52	64,000	+0.46(+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.