Skip to main content

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

Date Open High Low Close Volume Change (%)
May 24, 2011 33.12 33.16 32.75 32.85 225,980 -0.15(-0.45%)
May 23, 2011 32.92 33.13 32.88 33.00 204,860 -0.09(-0.29%)
May 20, 2011 33.12 33.36 33.07 33.10 206,281 -0.11(-0.32%)
May 19, 2011 33.50 33.51 32.99 33.20 185,015 -0.08(-0.23%)
May 18, 2011 33.03 33.36 32.86 33.28 361,740 +0.45(+1.37%)
May 17, 2011 32.73 33.07 32.73 32.83 130,904 +0.01(+0.02%)
May 16, 2011 32.93 33.23 32.82 32.82 92,552 -0.28(-0.86%)
May 13, 2011 33.22 33.42 32.91 33.11 191,867 -0.14(-0.43%)
May 12, 2011 32.80 33.27 32.77 33.25 220,727 +0.35(+1.08%)
May 11, 2011 33.38 33.38 32.84 32.89 175,109 -0.45(-1.35%)
May 10, 2011 33.18 33.41 33.01 33.34 122,265 +0.34(+1.03%)
May 09, 2011 32.74 33.18 32.73 33.00 135,336 +0.17(+0.50%)
May 06, 2011 33.25 33.46 32.77 32.84 159,490 +0.06(+0.19%)
May 05, 2011 32.73 33.23 32.55 32.77 199,195 +0.05(+0.14%)
May 04, 2011 33.05 33.08 32.58 32.73 237,370 -0.32(-0.98%)
May 03, 2011 32.73 33.28 32.73 33.05 205,036 +0.12(+0.36%)
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.